Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 342.00
+19.00 (5.88%)
Sep 5, 2025, 2:59 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 319.00 | 342.00 | 319.00 | 342.00 | 342.00 | 5.88% | 811,843 |
| Sep 4, 2025 | 322.50 | 327.50 | 314.50 | 323.00 | 323.00 | 0.16% | 577,887 |
| Sep 3, 2025 | 311.00 | 326.00 | 311.00 | 322.50 | 322.50 | 2.06% | 403,418 |
| Sep 2, 2025 | 323.50 | 326.50 | 310.00 | 316.00 | 316.00 | -2.02% | 409,624 |
| Sep 1, 2025 | 330.00 | 334.00 | 302.00 | 322.50 | 322.50 | -1.98% | 686,996 |
| Aug 29, 2025 | 325.00 | 330.00 | 319.50 | 329.00 | 329.00 | 2.49% | 379,849 |
| Aug 28, 2025 | 320.50 | 327.00 | 316.00 | 321.00 | 321.00 | -0.47% | 295,735 |
| Aug 27, 2025 | 327.00 | 329.50 | 315.50 | 322.50 | 322.50 | -1.68% | 636,267 |
| Aug 26, 2025 | 302.00 | 330.50 | 300.00 | 328.00 | 328.00 | 8.97% | 1,318,167 |
| Aug 25, 2025 | 278.00 | 306.00 | 278.00 | 301.00 | 301.00 | 8.66% | 1,345,775 |
| Aug 22, 2025 | 269.00 | 278.00 | 264.00 | 277.00 | 277.00 | 2.97% | 470,747 |
| Aug 21, 2025 | 264.00 | 277.00 | 259.50 | 269.00 | 269.00 | 1.89% | 686,634 |
| Aug 20, 2025 | 292.50 | 292.50 | 240.00 | 264.00 | 264.00 | -9.59% | 1,510,212 |
| Aug 19, 2025 | 287.00 | 297.00 | 279.00 | 292.00 | 292.00 | 1.92% | 570,558 |
| Aug 18, 2025 | 297.00 | 301.00 | 279.00 | 286.50 | 286.50 | -4.66% | 928,912 |
| Aug 15, 2025 | 302.00 | 305.00 | 294.00 | 300.50 | 300.50 | -0.17% | 560,093 |
| Aug 14, 2025 | 300.00 | 307.00 | 296.00 | 301.00 | 301.00 | 1.35% | 773,213 |
| Aug 13, 2025 | 294.50 | 306.00 | 289.50 | 297.00 | 297.00 | 1.71% | 1,160,838 |
| Aug 12, 2025 | 255.00 | 292.00 | 250.50 | 292.00 | 292.00 | 15.42% | 1,325,929 |
| Aug 11, 2025 | 236.00 | 256.00 | 236.00 | 253.00 | 253.00 | 5.42% | 531,539 |
| Aug 8, 2025 | 249.00 | 249.00 | 237.50 | 240.00 | 240.00 | -2.24% | 453,081 |
| Aug 7, 2025 | 249.00 | 251.50 | 243.50 | 245.50 | 245.50 | -1.41% | 276,274 |
| Aug 6, 2025 | 241.00 | 251.00 | 236.50 | 249.00 | 249.00 | 3.75% | 260,924 |
| Aug 5, 2025 | 241.00 | 256.00 | 231.00 | 240.00 | 240.00 | - | 605,539 |
| Aug 4, 2025 | 210.50 | 247.50 | 208.00 | 240.00 | 240.00 | 14.01% | 1,231,287 |
| Aug 1, 2025 | 192.00 | 211.00 | 187.50 | 210.50 | 210.50 | 9.07% | 1,132,137 |
| Jul 31, 2025 | 181.00 | 197.00 | 181.00 | 193.00 | 193.00 | 6.93% | 640,000 |
| Jul 30, 2025 | 176.50 | 181.00 | 175.00 | 180.50 | 180.50 | 2.56% | 220,411 |
| Jul 29, 2025 | 180.00 | 180.00 | 169.00 | 176.00 | 176.00 | - | 180,044 |
| Jul 28, 2025 | 174.00 | 183.00 | 160.00 | 176.00 | 176.00 | 1.15% | 566,110 |
| Jul 25, 2025 | 183.00 | 183.00 | 170.00 | 174.00 | 174.00 | -5.18% | 358,691 |
| Jul 24, 2025 | 180.00 | 186.00 | 179.50 | 183.50 | 183.50 | 3.09% | 295,099 |
| Jul 23, 2025 | 169.50 | 186.00 | 167.00 | 178.00 | 178.00 | 5.01% | 535,118 |
| Jul 22, 2025 | 186.00 | 188.00 | 155.00 | 169.50 | 169.50 | -8.63% | 826,570 |
| Jul 21, 2025 | 183.00 | 189.00 | 182.00 | 185.50 | 185.50 | 2.49% | 357,873 |
| Jul 18, 2025 | 173.50 | 187.50 | 171.00 | 181.00 | 181.00 | 4.02% | 641,544 |
| Jul 17, 2025 | 162.00 | 176.00 | 162.00 | 174.00 | 174.00 | 8.07% | 675,291 |
| Jul 16, 2025 | 161.00 | 166.00 | 158.50 | 161.00 | 161.00 | - | 374,245 |
| Jul 15, 2025 | 158.00 | 165.50 | 153.50 | 161.00 | 161.00 | 3.54% | 355,616 |
| Jul 14, 2025 | 161.50 | 162.00 | 150.50 | 155.50 | 155.50 | -3.12% | 456,158 |
| Jul 11, 2025 | 155.00 | 165.00 | 150.50 | 160.50 | 160.50 | 3.55% | 622,274 |
| Jul 10, 2025 | 141.50 | 156.00 | 140.00 | 155.00 | 155.00 | 9.93% | 1,143,639 |
| Jul 9, 2025 | 139.50 | 143.00 | 136.50 | 141.00 | 141.00 | 1.44% | 575,826 |
| Jul 8, 2025 | 139.50 | 146.00 | 133.00 | 139.00 | 139.00 | -0.36% | 949,364 |
| Jul 7, 2025 | 134.00 | 139.50 | 131.50 | 139.50 | 139.50 | 3.72% | 657,561 |
| Jul 4, 2025 | 140.00 | 140.00 | 131.50 | 134.50 | 134.50 | -2.54% | 891,128 |
| Jul 3, 2025 | 129.00 | 149.50 | 128.50 | 138.00 | 138.00 | 7.81% | 1,480,177 |
| Jul 2, 2025 | 126.50 | 130.50 | 119.50 | 128.00 | 128.00 | 0.79% | 949,127 |
| Jul 1, 2025 | 130.00 | 135.00 | 119.00 | 127.00 | 127.00 | -1.17% | 1,093,768 |
| Jun 30, 2025 | 137.00 | 138.50 | 124.50 | 128.50 | 128.50 | -6.20% | 1,901,415 |