Advance Materials Corporation (TPEX:3585)
Taiwan · Delayed Price · Currency is TWD 79.70
-13.30 (-14.30%)
May 15, 2026, 2:00 PM CST
Advance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 96.40 | 96.40 | 78.50 | 78.50 | 78.50 | -15.59% | 7,219,730 |
| May 14, 2026 | 107.00 | 110.00 | 91.00 | 93.00 | 93.00 | -11.00% | 5,297,665 |
| May 13, 2026 | 110.00 | 110.00 | 100.00 | 104.50 | 104.50 | -5.00% | 2,135,529 |
| May 12, 2026 | 108.00 | 116.00 | 103.50 | 110.00 | 110.00 | 2.80% | 2,922,065 |
| May 11, 2026 | 109.50 | 114.50 | 99.60 | 107.00 | 107.00 | -0.47% | 3,026,939 |
| May 8, 2026 | 122.00 | 122.50 | 98.40 | 107.50 | 107.50 | -12.60% | 5,931,078 |
| May 7, 2026 | 135.00 | 140.00 | 120.50 | 123.00 | 123.00 | -7.17% | 4,431,579 |
| May 6, 2026 | 122.00 | 142.00 | 116.00 | 132.50 | 132.50 | 9.96% | 6,568,307 |
| May 5, 2026 | 122.00 | 127.00 | 109.50 | 120.50 | 120.50 | 0.42% | 3,439,644 |
| May 4, 2026 | 125.50 | 136.50 | 109.00 | 120.00 | 120.00 | -2.04% | 6,126,491 |
| Apr 30, 2026 | 118.00 | 146.50 | 113.50 | 122.50 | 122.50 | 2.51% | 8,119,423 |
| Apr 29, 2026 | 89.90 | 124.00 | 85.50 | 119.50 | 119.50 | 34.57% | 10,971,150 |
| Apr 28, 2026 | 72.30 | 92.00 | 68.00 | 88.80 | 88.80 | 23.85% | 3,986,812 |
| Apr 27, 2026 | 72.00 | 78.50 | 59.60 | 71.70 | 71.70 | 1.56% | 3,432,164 |
| Apr 24, 2026 | 77.10 | 81.00 | 63.10 | 70.60 | 70.60 | -11.64% | 3,609,338 |
| Apr 23, 2026 | 111.00 | 115.50 | 53.30 | 79.90 | 79.90 | -26.70% | 11,301,614 |
| Apr 22, 2026 | 162.00 | 190.00 | 99.00 | 109.00 | 109.00 | -33.94% | 9,949,041 |
| Apr 21, 2026 | 115.00 | 170.00 | 110.00 | 165.00 | 165.00 | 37.50% | 2,663,749 |
| Apr 20, 2026 | 77.30 | 125.50 | 73.50 | 120.00 | 120.00 | 46.34% | 5,234,284 |
| Apr 17, 2026 | 59.10 | 84.30 | 55.30 | 82.00 | 82.00 | 35.09% | 10,140,108 |
| Apr 16, 2026 | 63.00 | 71.70 | 48.10 | 60.70 | 60.70 | -2.10% | 14,902,804 |
| Apr 15, 2026 | 46.80 | 65.80 | 44.50 | 62.00 | 62.00 | 26.02% | 12,129,019 |
| Apr 14, 2026 | 30.15 | 50.40 | 29.95 | 49.20 | 49.20 | 63.46% | 16,605,302 |
| Apr 13, 2026 | 24.65 | 30.35 | 23.90 | 30.10 | 30.10 | 23.87% | 9,323,736 |
| Apr 10, 2026 | 26.00 | 26.10 | 23.90 | 24.30 | 24.30 | -4.14% | 3,563,311 |
| Apr 9, 2026 | 24.10 | 26.65 | 23.75 | 25.35 | 25.35 | 6.29% | 5,764,184 |
| Apr 8, 2026 | 23.00 | 25.25 | 22.95 | 23.85 | 23.85 | 3.70% | 1,777,662 |
| Apr 7, 2026 | 24.50 | 25.20 | 22.85 | 23.00 | 23.00 | -3.36% | 2,644,648 |
| Apr 2, 2026 | 24.20 | 26.10 | 23.55 | 23.80 | 23.80 | -0.63% | 3,407,441 |
| Apr 1, 2026 | 23.85 | 25.05 | 23.05 | 23.95 | 23.95 | 3.68% | 2,657,008 |
| Mar 31, 2026 | 23.45 | 25.00 | 22.05 | 23.10 | 23.10 | -1.28% | 3,980,118 |
| Mar 30, 2026 | 22.50 | 24.00 | 21.70 | 23.40 | 23.40 | 4.23% | 3,626,984 |
| Mar 27, 2026 | 23.00 | 23.15 | 20.30 | 22.45 | 22.45 | -2.39% | 4,697,800 |
| Mar 26, 2026 | 25.20 | 26.30 | 22.25 | 23.00 | 23.00 | -7.82% | 5,884,237 |
| Mar 25, 2026 | 27.00 | 29.75 | 22.80 | 24.95 | 24.95 | -7.42% | 7,848,019 |
| Mar 24, 2026 | 21.50 | 28.55 | 21.00 | 26.95 | 26.95 | 23.34% | 16,494,838 |
| Mar 23, 2026 | 17.30 | 21.85 | 16.90 | 21.85 | 21.85 | 24.50% | 13,217,182 |
| Mar 20, 2026 | 16.85 | 18.50 | 16.70 | 17.55 | 17.55 | 4.78% | 3,785,124 |
| Mar 19, 2026 | 17.45 | 17.50 | 16.00 | 16.75 | 16.75 | -3.74% | 2,097,123 |
| Mar 18, 2026 | 18.00 | 18.90 | 16.80 | 17.40 | 17.40 | -1.42% | 3,644,839 |
| Mar 17, 2026 | 16.60 | 18.80 | 16.50 | 17.65 | 17.65 | 8.62% | 7,697,314 |
| Mar 16, 2026 | 15.60 | 17.05 | 15.45 | 16.25 | 16.25 | 4.17% | 1,615,264 |
| Mar 13, 2026 | 15.80 | 15.80 | 15.05 | 15.60 | 15.60 | -1.58% | 1,327,222 |
| Mar 12, 2026 | 16.00 | 16.15 | 15.65 | 15.85 | 15.85 | -0.63% | 1,128,429 |
| Mar 11, 2026 | 15.50 | 16.75 | 15.35 | 15.95 | 15.95 | 3.24% | 2,169,639 |
| Mar 10, 2026 | 15.75 | 15.80 | 14.90 | 15.45 | 15.45 | 1.64% | 1,169,807 |
| Mar 9, 2026 | 16.00 | 16.30 | 14.30 | 15.20 | 15.20 | -6.46% | 1,834,933 |
| Mar 6, 2026 | 16.15 | 16.80 | 15.85 | 16.25 | 16.25 | -1.52% | 1,283,778 |
| Mar 5, 2026 | 16.70 | 17.30 | 16.00 | 16.50 | 16.50 | 2.80% | 1,738,133 |
| Mar 4, 2026 | 17.05 | 17.60 | 15.65 | 16.05 | 16.05 | -6.69% | 3,845,668 |