Advance Materials Corporation (TPEX:3585)
Taiwan · Delayed Price · Currency is TWD 48.15
-1.00 (-2.03%)
Aug 19, 2026, 1:57 PM CST
Advance Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 48.80 | 49.25 | 47.40 | 40.40 | 40.40 | -17.80% | 326,614 |
| Aug 18, 2026 | 51.40 | 52.20 | 48.55 | 49.15 | 49.15 | -4.38% | 453,829 |
| Aug 17, 2026 | 50.20 | 53.20 | 49.15 | 51.40 | 51.40 | 4.26% | 579,155 |
| Aug 14, 2026 | 50.70 | 51.20 | 48.50 | 49.30 | 49.30 | -1.60% | 431,014 |
| Aug 13, 2026 | 51.00 | 52.60 | 49.65 | 50.10 | 50.10 | -0.60% | 549,372 |
| Aug 12, 2026 | 51.20 | 51.60 | 49.50 | 50.40 | 50.40 | -0.40% | 431,110 |
| Aug 11, 2026 | 53.80 | 54.00 | 49.50 | 50.60 | 50.60 | -6.64% | 656,074 |
| Aug 10, 2026 | 49.50 | 56.50 | 49.35 | 54.20 | 54.20 | 12.10% | 1,265,448 |
| Aug 7, 2026 | 48.95 | 50.10 | 47.35 | 48.35 | 48.35 | -1.63% | 425,564 |
| Aug 6, 2026 | 48.90 | 50.30 | 47.10 | 49.15 | 49.15 | 0.31% | 469,428 |
| Aug 5, 2026 | 51.00 | 52.60 | 47.25 | 49.00 | 49.00 | -2.00% | 1,144,885 |
| Aug 4, 2026 | 43.05 | 50.50 | 42.75 | 50.00 | 50.00 | 13.25% | 1,180,497 |
| Aug 3, 2026 | 45.25 | 45.70 | 41.65 | 44.15 | 44.15 | -2.86% | 658,258 |
| Jul 31, 2026 | 39.15 | 45.80 | 39.15 | 45.45 | 45.45 | 18.51% | 1,274,741 |
| Jul 30, 2026 | 38.00 | 42.60 | 37.40 | 38.35 | 38.35 | -1.67% | 1,044,271 |
| Jul 29, 2026 | 40.60 | 42.60 | 36.65 | 39.00 | 39.00 | -3.47% | 1,574,892 |
| Jul 28, 2026 | 46.65 | 47.15 | 39.85 | 40.40 | 40.40 | -13.86% | 1,113,509 |
| Jul 27, 2026 | 48.00 | 49.00 | 46.00 | 46.90 | 46.90 | -4.29% | 601,668 |
| Jul 24, 2026 | 48.90 | 53.70 | 45.60 | 49.00 | 49.00 | 0.41% | 947,876 |
| Jul 23, 2026 | 51.00 | 51.00 | 47.05 | 48.80 | 48.80 | -2.11% | 637,188 |
| Jul 22, 2026 | 48.70 | 53.20 | 48.00 | 49.85 | 49.85 | 2.47% | 1,061,551 |
| Jul 21, 2026 | 47.15 | 48.65 | 44.45 | 48.65 | 48.65 | 3.95% | 1,656,536 |
| Jul 20, 2026 | 51.50 | 51.50 | 44.45 | 46.80 | 46.80 | -7.69% | 2,072,027 |
| Jul 17, 2026 | 56.50 | 56.50 | 49.85 | 50.70 | 50.70 | -11.05% | 1,841,518 |
| Jul 16, 2026 | 60.40 | 60.40 | 55.60 | 57.00 | 57.00 | -5.63% | 850,501 |
| Jul 15, 2026 | 58.90 | 62.90 | 56.50 | 60.40 | 60.40 | 5.59% | 1,809,043 |
| Jul 14, 2026 | 60.00 | 60.30 | 52.30 | 57.20 | 57.20 | -6.23% | 2,795,377 |
| Jul 13, 2026 | 64.80 | 66.50 | 60.30 | 61.00 | 61.00 | -5.72% | 1,652,572 |
| Jul 9, 2026 | 67.30 | 67.30 | 64.10 | 64.70 | 64.70 | -3.86% | 1,093,794 |
| Jul 8, 2026 | 68.30 | 69.90 | 65.00 | 67.30 | 67.30 | -1.03% | 1,085,345 |
| Jul 7, 2026 | 71.10 | 72.50 | 67.20 | 68.00 | 68.00 | -4.36% | 1,449,310 |
| Jul 6, 2026 | 73.60 | 74.60 | 69.70 | 71.10 | 71.10 | -3.40% | 1,399,023 |
| Jul 3, 2026 | 73.00 | 75.30 | 71.60 | 73.60 | 73.60 | 1.94% | 746,315 |
| Jul 2, 2026 | 73.20 | 74.30 | 71.40 | 72.20 | 72.20 | -1.37% | 830,232 |
| Jul 1, 2026 | 76.60 | 78.80 | 71.10 | 73.20 | 73.20 | -2.79% | 1,179,998 |
| Jun 30, 2026 | 72.40 | 76.80 | 72.40 | 75.30 | 75.30 | 4.01% | 884,636 |
| Jun 29, 2026 | 75.30 | 76.30 | 70.70 | 72.40 | 72.40 | -3.21% | 1,208,079 |
| Jun 26, 2026 | 76.00 | 84.70 | 72.50 | 74.80 | 74.80 | -1.71% | 2,069,051 |
| Jun 25, 2026 | 81.00 | 81.30 | 75.00 | 76.10 | 76.10 | -3.43% | 1,342,977 |
| Jun 24, 2026 | 81.00 | 82.70 | 73.90 | 78.80 | 78.80 | -3.08% | 1,983,635 |
| Jun 23, 2026 | 87.90 | 95.20 | 80.20 | 81.30 | 81.30 | -8.14% | 5,222,525 |
| Jun 22, 2026 | 69.00 | 88.50 | 69.00 | 88.50 | 88.50 | 29.58% | 7,054,230 |
| Jun 18, 2026 | 71.00 | 71.00 | 65.70 | 68.30 | 68.30 | -3.12% | 1,601,033 |
| Jun 17, 2026 | 66.30 | 71.70 | 61.30 | 70.50 | 70.50 | 6.33% | 2,458,757 |
| Jun 16, 2026 | 69.30 | 70.00 | 64.50 | 66.30 | 66.30 | -4.33% | 2,836,597 |
| Jun 15, 2026 | 70.00 | 73.60 | 68.20 | 69.30 | 69.30 | -1.70% | 2,246,945 |
| Jun 12, 2026 | 72.60 | 74.30 | 69.70 | 70.50 | 70.50 | - | 939,062 |
| Jun 11, 2026 | 73.10 | 73.90 | 68.70 | 70.50 | 70.50 | -3.56% | 1,604,798 |
| Jun 10, 2026 | 78.30 | 78.30 | 71.90 | 73.10 | 73.10 | -6.76% | 1,297,407 |
| Jun 9, 2026 | 75.50 | 80.10 | 74.90 | 78.40 | 78.40 | 2.48% | 1,397,344 |