Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 290.50
+37.50 (14.82%)
Aug 12, 2025, 2:00 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 255.00 | 291.00 | 250.50 | 290.00 | 290.00 | 14.62% | 1,303,997 |
| 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 |
| Jun 27, 2025 | 107.00 | 143.00 | 105.50 | 137.00 | 137.00 | 29.25% | 3,003,381 |
| Jun 26, 2025 | 86.80 | 110.50 | 85.80 | 106.00 | 106.00 | 22.97% | 2,502,300 |
| Jun 25, 2025 | 86.30 | 87.30 | 84.70 | 86.20 | 86.20 | -0.12% | 661,104 |
| Jun 24, 2025 | 85.10 | 87.90 | 85.00 | 86.30 | 86.30 | 2.49% | 878,932 |
| Jun 23, 2025 | 85.30 | 87.30 | 84.00 | 84.20 | 84.20 | -2.88% | 894,178 |
| Jun 20, 2025 | 87.70 | 90.00 | 84.70 | 86.70 | 86.70 | -1.81% | 1,043,194 |
| Jun 19, 2025 | 90.90 | 91.30 | 87.70 | 88.30 | 88.30 | -1.78% | 610,267 |
| Jun 18, 2025 | 88.20 | 92.20 | 86.80 | 89.90 | 89.90 | 0.22% | 942,946 |
| Jun 17, 2025 | 88.30 | 91.20 | 87.60 | 89.70 | 89.70 | 2.16% | 836,874 |
| Jun 16, 2025 | 87.20 | 89.20 | 84.20 | 87.80 | 87.80 | 0.92% | 599,521 |
| Jun 13, 2025 | 90.00 | 90.90 | 85.70 | 87.00 | 87.00 | -3.33% | 1,203,437 |
| Jun 12, 2025 | 80.30 | 90.80 | 78.50 | 90.00 | 90.00 | 12.50% | 1,894,849 |
| Jun 11, 2025 | 81.50 | 82.20 | 75.70 | 80.00 | 80.00 | -1.23% | 1,250,183 |
| Jun 10, 2025 | 83.40 | 84.50 | 80.30 | 81.00 | 81.00 | -3.34% | 1,147,196 |
| Jun 9, 2025 | 81.00 | 85.10 | 79.70 | 83.80 | 83.80 | 4.36% | 1,429,929 |
| Jun 6, 2025 | 69.00 | 81.40 | 68.80 | 80.30 | 80.30 | 14.22% | 2,269,353 |
| Jun 5, 2025 | 62.70 | 71.50 | 62.70 | 70.30 | 70.30 | 11.94% | 1,282,244 |
| Jun 4, 2025 | 64.10 | 64.20 | 62.40 | 62.80 | 62.80 | -1.57% | 334,818 |