Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 305.50
-4.00 (-1.29%)
At close: Dec 31, 2025
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 349.00 | 357.00 | 313.50 | 326.50 | 326.50 | -5.64% | 637,884 |
| Nov 7, 2025 | 356.00 | 360.00 | 340.50 | 346.00 | 346.00 | -5.08% | 387,002 |
| Nov 6, 2025 | 350.00 | 376.00 | 343.00 | 364.50 | 364.50 | 3.40% | 378,698 |
| Nov 5, 2025 | 370.50 | 375.50 | 347.00 | 352.50 | 352.50 | -6.13% | 673,804 |
| Nov 4, 2025 | 392.00 | 392.00 | 374.50 | 375.50 | 375.50 | -3.47% | 527,777 |
| Nov 3, 2025 | 400.00 | 404.50 | 386.00 | 389.00 | 389.00 | -2.51% | 400,301 |
| Oct 31, 2025 | 407.00 | 408.00 | 391.00 | 399.00 | 399.00 | -1.60% | 544,625 |
| Oct 30, 2025 | 399.00 | 421.00 | 399.00 | 405.50 | 405.50 | 1.38% | 927,328 |
| Oct 29, 2025 | 362.00 | 408.00 | 362.00 | 400.00 | 400.00 | 9.74% | 1,302,288 |
| Oct 28, 2025 | 363.00 | 369.00 | 358.00 | 364.50 | 364.50 | 1.25% | 417,735 |
| Oct 27, 2025 | 369.00 | 374.00 | 354.50 | 360.00 | 360.00 | -1.77% | 425,989 |
| Oct 23, 2025 | 339.50 | 376.00 | 337.00 | 366.50 | 366.50 | 8.27% | 881,212 |
| Oct 22, 2025 | 332.50 | 346.00 | 332.00 | 338.50 | 338.50 | -0.44% | 441,602 |
| Oct 21, 2025 | 335.50 | 353.50 | 298.50 | 340.00 | 340.00 | 1.80% | 1,560,465 |