Advance Materials Corporation (TPEX:3585)
Taiwan · Delayed Price · Currency is TWD 64.00
+0.30 (0.47%)
Oct 22, 2026, 3:00 PM CST
Advance Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 63.60 | 68.30 | 62.80 | 64.00 | 64.00 | 0.47% | 1,714,856 |
| Oct 21, 2026 | 63.90 | 66.80 | 62.90 | 63.70 | 63.70 | -0.16% | 857,607 |
| Oct 20, 2026 | 63.80 | 67.70 | 61.80 | 63.80 | 63.80 | -0.78% | 1,389,590 |
| Oct 19, 2026 | 59.00 | 66.50 | 54.50 | 64.30 | 64.30 | 6.28% | 1,562,826 |
| Oct 16, 2026 | 64.50 | 66.10 | 59.80 | 60.50 | 60.50 | -3.51% | 1,411,566 |
| Oct 15, 2026 | 66.70 | 66.70 | 61.60 | 62.70 | 62.70 | -5.57% | 1,567,049 |
| Oct 14, 2026 | 67.70 | 71.10 | 66.40 | 66.40 | 66.40 | -1.34% | 1,447,307 |
| Oct 13, 2026 | 69.20 | 70.40 | 63.50 | 67.30 | 67.30 | -3.72% | 2,565,042 |
| Oct 12, 2026 | 76.90 | 78.40 | 69.30 | 69.90 | 69.90 | -10.04% | 3,469,668 |
| Oct 8, 2026 | 77.50 | 81.60 | 75.20 | 77.70 | 77.70 | 0.26% | 5,012,421 |
| Oct 7, 2026 | 75.20 | 80.00 | 71.20 | 77.50 | 77.50 | 6.02% | 3,750,844 |
| Oct 6, 2026 | 73.80 | 78.00 | 63.80 | 73.10 | 73.10 | -1.62% | 6,035,507 |
| Oct 5, 2026 | 63.10 | 78.00 | 61.80 | 74.30 | 74.30 | 19.07% | 7,660,715 |
| Oct 2, 2026 | 49.70 | 63.80 | 48.50 | 62.40 | 62.40 | 26.96% | 5,380,710 |
| Oct 1, 2026 | 51.60 | 51.80 | 47.85 | 49.15 | 49.15 | -5.30% | 1,488,430 |
| Sep 30, 2026 | 45.85 | 53.20 | 45.85 | 51.90 | 51.90 | 13.69% | 2,787,472 |
| Sep 29, 2026 | 47.15 | 47.15 | 45.20 | 45.65 | 45.65 | -1.83% | 359,748 |
| Sep 24, 2026 | 46.00 | 48.15 | 45.65 | 46.50 | 46.50 | 3.10% | 558,122 |
| Sep 23, 2026 | 45.95 | 46.20 | 44.80 | 45.10 | 45.10 | -1.85% | 423,836 |
| Sep 22, 2026 | 46.20 | 47.40 | 45.35 | 45.95 | 45.95 | 0.55% | 608,871 |
| Sep 21, 2026 | 45.25 | 47.80 | 44.35 | 45.70 | 45.70 | 1.33% | 689,777 |
| Sep 18, 2026 | 45.00 | 46.15 | 44.50 | 45.10 | 45.10 | 1.01% | 372,686 |
| Sep 17, 2026 | 45.85 | 45.95 | 43.95 | 44.65 | 44.65 | -1.11% | 588,407 |
| Sep 16, 2026 | 44.80 | 46.10 | 44.70 | 45.15 | 45.15 | 0.44% | 309,407 |
| Sep 15, 2026 | 45.40 | 46.00 | 44.45 | 44.95 | 44.95 | -0.99% | 326,260 |
| Sep 14, 2026 | 46.35 | 46.95 | 43.75 | 45.40 | 45.40 | -3.40% | 551,338 |
| Sep 11, 2026 | 46.80 | 48.50 | 45.05 | 47.00 | 47.00 | 0.32% | 685,353 |
| Sep 10, 2026 | 47.35 | 48.00 | 46.60 | 46.85 | 46.85 | -2.29% | 820,420 |
| Sep 9, 2026 | 49.60 | 51.00 | 47.35 | 47.95 | 47.95 | -4.10% | 1,069,694 |
| Sep 8, 2026 | 49.90 | 51.30 | 48.15 | 50.00 | 50.00 | 2.15% | 833,385 |
| Sep 7, 2026 | 51.00 | 52.80 | 48.10 | 48.95 | 48.95 | -3.07% | 1,303,798 |
| Sep 4, 2026 | 55.90 | 57.50 | 50.00 | 50.50 | 50.50 | -9.66% | 3,140,906 |
| Sep 3, 2026 | 46.05 | 56.20 | 45.65 | 55.90 | 55.90 | 22.45% | 4,950,427 |
| Sep 2, 2026 | 46.80 | 47.50 | 44.50 | 45.65 | 45.65 | -3.18% | 1,261,263 |
| Sep 1, 2026 | 46.75 | 47.35 | 45.50 | 47.15 | 47.15 | 0.96% | 1,059,035 |
| Aug 31, 2026 | 49.25 | 49.40 | 45.55 | 46.70 | 46.70 | -5.94% | 1,309,116 |
| Aug 28, 2026 | 50.00 | 51.30 | 49.25 | 49.65 | 49.65 | 0.40% | 751,753 |
| Aug 27, 2026 | 50.60 | 51.60 | 49.05 | 49.45 | 49.45 | -3.23% | 693,480 |
| Aug 26, 2026 | 50.50 | 52.00 | 49.05 | 51.10 | 51.10 | 3.23% | 1,011,295 |
| Aug 25, 2026 | 50.00 | 50.90 | 47.50 | 49.50 | 49.50 | -1.39% | 447,828 |
| Aug 24, 2026 | 50.20 | 51.80 | 49.55 | 50.20 | 50.20 | 0.50% | 430,147 |
| Aug 21, 2026 | 50.20 | 50.20 | 48.85 | 49.95 | 49.95 | 0.71% | 323,617 |
| Aug 20, 2026 | 48.15 | 51.20 | 47.95 | 49.60 | 49.60 | 3.12% | 571,486 |
| Aug 19, 2026 | 48.80 | 49.25 | 47.40 | 48.10 | 48.10 | -2.14% | 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 |