Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 448.50
+14.00 (3.22%)
Jan 22, 2026, 1:00 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 447.00 | 461.00 | 423.50 | 434.50 | 434.50 | -3.23% | 1,176,952 |
| Jan 20, 2026 | 405.00 | 453.00 | 405.00 | 449.00 | 449.00 | 9.51% | 1,468,889 |
| Jan 19, 2026 | 403.50 | 417.00 | 399.00 | 410.00 | 410.00 | 2.12% | 475,361 |
| Jan 16, 2026 | 417.50 | 424.50 | 393.50 | 401.50 | 401.50 | -4.18% | 770,871 |
| Jan 15, 2026 | 410.00 | 425.00 | 398.50 | 419.00 | 419.00 | 2.57% | 1,264,799 |
| Jan 14, 2026 | 399.50 | 413.00 | 383.50 | 408.50 | 408.50 | 3.42% | 1,350,768 |
| Jan 13, 2026 | 357.50 | 405.00 | 350.00 | 395.00 | 395.00 | 11.27% | 2,101,909 |
| Jan 12, 2026 | 317.50 | 356.50 | 315.50 | 355.00 | 355.00 | 12.16% | 2,084,211 |
| Jan 9, 2026 | 304.00 | 320.00 | 303.00 | 316.50 | 316.50 | 4.80% | 928,382 |
| Jan 8, 2026 | 300.50 | 305.50 | 300.00 | 302.00 | 302.00 | -0.98% | 395,085 |
| Jan 7, 2026 | 310.50 | 310.50 | 298.00 | 305.00 | 305.00 | -1.61% | 470,256 |
| Jan 6, 2026 | 300.00 | 319.00 | 299.00 | 310.00 | 310.00 | 3.68% | 427,062 |
| Jan 5, 2026 | 304.50 | 304.50 | 297.50 | 299.00 | 299.00 | -0.83% | 651,951 |
| Jan 2, 2026 | 303.00 | 309.50 | 299.00 | 301.50 | 301.50 | -1.31% | 672,134 |
| Dec 31, 2025 | 307.50 | 308.00 | 300.50 | 305.50 | 305.50 | -1.29% | 419,801 |
| Dec 30, 2025 | 312.50 | 316.00 | 304.00 | 309.50 | 309.50 | -1.28% | 504,911 |
| Dec 29, 2025 | 321.50 | 330.50 | 309.00 | 313.50 | 313.50 | -3.98% | 779,937 |
| Dec 26, 2025 | 309.00 | 330.50 | 303.50 | 326.50 | 326.50 | 6.87% | 712,154 |
| Dec 24, 2025 | 306.00 | 311.50 | 300.50 | 305.50 | 305.50 | 0.99% | 335,494 |
| Dec 23, 2025 | 299.50 | 306.00 | 299.00 | 302.50 | 302.50 | 0.33% | 349,783 |
| Dec 22, 2025 | 312.50 | 312.50 | 298.00 | 301.50 | 301.50 | -2.43% | 437,682 |
| Dec 19, 2025 | 309.00 | 312.00 | 298.50 | 309.00 | 309.00 | 0.98% | 355,198 |
| Dec 18, 2025 | 326.50 | 327.00 | 299.00 | 306.00 | 306.00 | -6.42% | 1,053,316 |
| Dec 17, 2025 | 330.50 | 339.50 | 322.00 | 327.00 | 327.00 | -1.36% | 435,211 |
| Dec 16, 2025 | 341.00 | 341.00 | 319.50 | 331.50 | 331.50 | -2.79% | 572,557 |
| Dec 15, 2025 | 330.00 | 343.50 | 318.50 | 341.00 | 341.00 | 3.02% | 827,048 |
| Dec 12, 2025 | 301.00 | 336.50 | 300.00 | 331.00 | 331.00 | 9.97% | 1,335,991 |
| Dec 11, 2025 | 301.00 | 305.50 | 297.50 | 301.00 | 301.00 | -0.17% | 630,513 |
| Dec 10, 2025 | 301.00 | 304.50 | 299.00 | 301.50 | 301.50 | 0.17% | 334,938 |
| Dec 9, 2025 | 294.50 | 305.50 | 289.00 | 301.00 | 301.00 | 1.86% | 830,449 |
| Dec 8, 2025 | 310.00 | 310.00 | 258.00 | 295.50 | 295.50 | -6.04% | 2,165,481 |
| Dec 5, 2025 | 326.00 | 326.00 | 310.50 | 314.50 | 314.50 | -3.23% | 226,742 |
| Dec 4, 2025 | 307.00 | 325.50 | 299.50 | 325.00 | 325.00 | 5.52% | 549,214 |
| Dec 3, 2025 | 330.50 | 330.50 | 300.50 | 308.00 | 308.00 | -5.81% | 576,454 |
| Dec 2, 2025 | 337.50 | 339.00 | 325.00 | 327.00 | 327.00 | -2.53% | 361,794 |
| Dec 1, 2025 | 338.50 | 340.00 | 330.50 | 335.50 | 335.50 | -0.30% | 204,407 |
| Nov 28, 2025 | 335.00 | 342.50 | 329.00 | 336.50 | 336.50 | 1.20% | 382,515 |
| Nov 27, 2025 | 334.00 | 340.00 | 325.00 | 332.50 | 332.50 | - | 312,585 |
| Nov 26, 2025 | 320.00 | 339.50 | 319.50 | 332.50 | 332.50 | 4.07% | 525,069 |
| Nov 25, 2025 | 305.00 | 320.00 | 304.00 | 319.50 | 319.50 | 4.75% | 216,013 |
| Nov 24, 2025 | 311.50 | 311.50 | 294.50 | 305.00 | 305.00 | - | 425,209 |
| Nov 21, 2025 | 305.00 | 315.00 | 304.00 | 305.00 | 305.00 | -1.61% | 327,875 |
| Nov 20, 2025 | 315.00 | 320.00 | 301.00 | 310.00 | 310.00 | 0.65% | 384,510 |
| Nov 19, 2025 | 316.00 | 316.00 | 305.50 | 308.00 | 308.00 | -1.91% | 183,298 |
| Nov 18, 2025 | 318.00 | 323.00 | 304.00 | 314.00 | 314.00 | -3.09% | 273,900 |
| Nov 17, 2025 | 340.50 | 340.50 | 320.00 | 324.00 | 324.00 | -2.70% | 287,012 |
| Nov 14, 2025 | 316.00 | 342.00 | 316.00 | 333.00 | 333.00 | 2.46% | 220,207 |
| Nov 13, 2025 | 323.00 | 333.50 | 315.00 | 325.00 | 325.00 | 0.62% | 471,561 |
| Nov 12, 2025 | 335.50 | 335.50 | 305.50 | 323.00 | 323.00 | -3.58% | 747,180 |
| Nov 11, 2025 | 327.00 | 345.50 | 327.00 | 335.00 | 335.00 | 2.60% | 216,689 |