Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 385.00
-12.00 (-3.02%)
Oct 9, 2025, 2:59 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 394.50 | 401.00 | 382.50 | 385.00 | 385.00 | -3.02% | 474,516 |
| Oct 8, 2025 | 415.00 | 420.00 | 385.50 | 397.00 | 397.00 | -4.34% | 495,248 |
| Oct 7, 2025 | 395.00 | 418.00 | 393.50 | 415.00 | 415.00 | 6.41% | 790,029 |
| Oct 3, 2025 | 396.00 | 398.50 | 379.50 | 390.00 | 390.00 | -1.27% | 471,498 |
| Oct 2, 2025 | 398.50 | 403.50 | 391.50 | 395.00 | 395.00 | -0.88% | 240,174 |
| Oct 1, 2025 | 391.50 | 401.50 | 391.50 | 398.50 | 398.50 | 2.57% | 336,838 |
| Sep 30, 2025 | 385.00 | 393.50 | 379.50 | 388.50 | 388.50 | 2.51% | 392,291 |
| Sep 29, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -0.13% | - |
| Sep 26, 2025 | 395.00 | 398.00 | 362.50 | 379.50 | 379.50 | -5.83% | 1,119,085 |
| Sep 25, 2025 | 424.50 | 424.50 | 391.50 | 403.00 | 403.00 | -4.84% | 814,964 |
| Sep 24, 2025 | 432.00 | 433.00 | 418.50 | 423.50 | 423.50 | -1.74% | 335,801 |
| Sep 23, 2025 | 432.00 | 434.00 | 426.50 | 431.00 | 431.00 | -0.12% | 197,667 |
| Sep 22, 2025 | 426.00 | 434.00 | 414.00 | 431.50 | 431.50 | 1.41% | 395,360 |
| Sep 19, 2025 | 417.50 | 438.00 | 417.50 | 425.50 | 425.50 | 1.19% | 351,176 |
| Sep 18, 2025 | 426.50 | 427.50 | 415.00 | 420.50 | 420.50 | -1.29% | 345,276 |
| Sep 17, 2025 | 432.00 | 438.50 | 420.00 | 426.00 | 426.00 | -0.81% | 434,008 |
| Sep 16, 2025 | 404.00 | 439.50 | 386.00 | 429.50 | 429.50 | 6.44% | 969,343 |
| Sep 15, 2025 | 440.00 | 444.00 | 400.00 | 403.50 | 403.50 | -8.09% | 920,297 |
| Sep 12, 2025 | 450.00 | 450.00 | 418.50 | 439.00 | 439.00 | -0.57% | 1,004,353 |
| Sep 11, 2025 | 434.50 | 470.00 | 433.50 | 441.50 | 441.50 | 1.61% | 1,150,183 |
| Sep 10, 2025 | 403.00 | 439.50 | 372.00 | 434.50 | 434.50 | 8.35% | 961,913 |
| Sep 9, 2025 | 382.00 | 418.50 | 381.00 | 401.00 | 401.00 | 2.95% | 979,686 |
| Sep 8, 2025 | 342.00 | 398.00 | 342.00 | 389.50 | 389.50 | 13.89% | 1,403,129 |
| 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 |