Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 1,285.00
-40.00 (-3.02%)
Aug 25, 2026, 1:59 PM CST
Alliance Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,320.00 | 1,320.00 | 1,230.00 | 1,230.00 | - | -7.17% | 1 |
| Aug 24, 2026 | 1,400.00 | 1,410.00 | 1,305.00 | 1,325.00 | 1,325.00 | -5.36% | 281,687 |
| Aug 21, 2026 | 1,315.00 | 1,405.00 | 1,310.00 | 1,400.00 | 1,400.00 | 6.46% | 461,354 |
| Aug 20, 2026 | 1,320.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,315.00 | 0.77% | 385,272 |
| Aug 19, 2026 | 1,385.00 | 1,410.00 | 1,275.00 | 1,305.00 | 1,305.00 | -9.69% | 597,900 |
| Aug 18, 2026 | 1,405.00 | 1,505.00 | 1,380.00 | 1,445.00 | 1,445.00 | 2.85% | 384,447 |
| Aug 17, 2026 | 1,400.00 | 1,455.00 | 1,345.00 | 1,405.00 | 1,405.00 | 1.08% | 290,241 |
| Aug 14, 2026 | 1,510.00 | 1,510.00 | 1,360.00 | 1,390.00 | 1,390.00 | -6.71% | 524,637 |
| Aug 13, 2026 | 1,560.00 | 1,560.00 | 1,465.00 | 1,490.00 | 1,490.00 | -2.61% | 266,462 |
| Aug 12, 2026 | 1,455.00 | 1,570.00 | 1,420.00 | 1,530.00 | 1,530.00 | 6.25% | 338,145 |
| Aug 11, 2026 | 1,540.00 | 1,585.00 | 1,425.00 | 1,440.00 | 1,440.00 | -8.28% | 539,608 |
| Aug 10, 2026 | 1,695.00 | 1,730.00 | 1,530.00 | 1,570.00 | 1,570.00 | -5.42% | 568,770 |
| Aug 7, 2026 | 1,580.00 | 1,765.00 | 1,540.00 | 1,660.00 | 1,660.00 | 5.73% | 483,566 |
| Aug 6, 2026 | 1,615.00 | 1,620.00 | 1,480.00 | 1,570.00 | 1,570.00 | -2.79% | 427,735 |
| Aug 5, 2026 | 1,475.00 | 1,665.00 | 1,435.00 | 1,615.00 | 1,615.00 | 12.54% | 635,161 |
| Aug 4, 2026 | 1,610.00 | 1,635.00 | 1,420.00 | 1,435.00 | 1,435.00 | -11.69% | 599,625 |
| Aug 3, 2026 | 1,615.00 | 1,650.00 | 1,480.00 | 1,625.00 | 1,625.00 | 0.31% | 478,908 |
| Jul 31, 2026 | 1,190.00 | 1,695.00 | 1,190.00 | 1,620.00 | 1,620.00 | 40.26% | 914,884 |
| Jul 30, 2026 | 1,320.00 | 1,410.00 | 1,150.00 | 1,155.00 | 1,155.00 | -14.44% | 678,654 |
| Jul 29, 2026 | 1,500.00 | 1,500.00 | 1,155.00 | 1,350.00 | 1,350.00 | -9.40% | 1,576,011 |
| Jul 28, 2026 | 1,875.00 | 1,875.00 | 1,455.00 | 1,490.00 | 1,490.00 | -20.53% | 1,080,584 |
| Jul 27, 2026 | 2,000.00 | 2,000.00 | 1,770.00 | 1,875.00 | 1,875.00 | -6.02% | 463,100 |
| Jul 24, 2026 | 2,110.00 | 2,110.00 | 1,955.00 | 1,995.00 | 1,995.00 | -5.23% | 334,363 |
| Jul 23, 2026 | 2,215.00 | 2,215.00 | 1,960.00 | 2,105.00 | 2,105.00 | 8.93% | 323,814 |
| Jul 22, 2026 | 1,887.50 | 1,954.17 | 1,858.33 | 1,933.33 | 1,932.48 | 4.50% | 295,390 |
| Jul 21, 2026 | 1,687.50 | 1,900.00 | 1,666.67 | 1,850.00 | 1,849.19 | 9.63% | 358,945 |
| Jul 20, 2026 | 1,829.17 | 1,883.33 | 1,625.00 | 1,687.50 | 1,686.76 | -8.37% | 751,036 |
| Jul 17, 2026 | 1,991.67 | 2,004.17 | 1,829.17 | 1,841.67 | 1,840.86 | -8.49% | 406,496 |
| Jul 16, 2026 | 2,008.33 | 2,016.67 | 1,945.83 | 2,012.50 | 2,011.62 | -0.21% | 109,408 |
| Jul 15, 2026 | 1,954.17 | 2,045.83 | 1,925.00 | 2,016.67 | 2,015.78 | 5.22% | 256,970 |
| Jul 14, 2026 | 1,975.00 | 2,025.00 | 1,895.83 | 1,916.67 | 1,915.82 | -5.35% | 348,529 |
| Jul 13, 2026 | 2,091.67 | 2,104.17 | 1,970.83 | 2,025.00 | 2,024.11 | -2.99% | 371,678 |
| Jul 9, 2026 | 1,962.50 | 2,150.00 | 1,937.50 | 2,087.50 | 2,086.58 | 6.14% | 493,254 |
| Jul 8, 2026 | 2,004.17 | 2,012.50 | 1,854.17 | 1,966.67 | 1,965.80 | -1.05% | 352,585 |
| Jul 7, 2026 | 2,150.00 | 2,150.00 | 1,916.67 | 1,987.50 | 1,986.63 | -6.65% | 577,604 |
| Jul 6, 2026 | 2,150.00 | 2,187.50 | 2,008.33 | 2,129.17 | 2,128.23 | - | 540,355 |
| Jul 3, 2026 | 1,904.17 | 2,187.50 | 1,879.17 | 2,129.17 | 2,128.23 | 12.31% | 426,259 |
| Jul 2, 2026 | 1,916.67 | 1,958.33 | 1,870.83 | 1,895.83 | 1,895.00 | -2.36% | 243,412 |
| Jul 1, 2026 | 1,950.00 | 1,954.17 | 1,879.17 | 1,941.67 | 1,940.81 | 1.30% | 143,762 |
| Jun 30, 2026 | 1,879.17 | 1,962.50 | 1,879.17 | 1,916.67 | 1,915.82 | -0.22% | 215,892 |
| Jun 29, 2026 | 1,904.17 | 2,045.83 | 1,875.00 | 1,920.83 | 1,919.99 | 1.32% | 266,738 |
| Jun 26, 2026 | 2,004.17 | 2,004.17 | 1,829.17 | 1,895.83 | 1,895.00 | -5.41% | 382,500 |
| Jun 25, 2026 | 2,095.83 | 2,095.83 | 1,983.33 | 2,004.17 | 2,003.29 | -2.83% | 279,766 |
| Jun 24, 2026 | 2,058.33 | 2,129.17 | 2,000.00 | 2,062.50 | 2,061.59 | - | 249,002 |
| Jun 23, 2026 | 2,166.67 | 2,179.17 | 2,045.83 | 2,062.50 | 2,061.59 | -4.81% | 380,947 |
| Jun 22, 2026 | 2,150.00 | 2,195.83 | 2,083.33 | 2,166.67 | 2,165.71 | 1.17% | 401,025 |
| Jun 18, 2026 | 2,129.17 | 2,220.83 | 2,070.83 | 2,141.67 | 2,140.73 | -0.77% | 507,418 |
| Jun 17, 2026 | 2,216.67 | 2,287.50 | 2,133.33 | 2,158.33 | 2,157.38 | -2.45% | 611,377 |
| Jun 16, 2026 | 2,083.33 | 2,216.67 | 2,037.50 | 2,212.50 | 2,211.53 | 9.48% | 844,980 |
| Jun 15, 2026 | 1,733.33 | 2,091.67 | 1,679.17 | 2,020.83 | 2,019.95 | 18.58% | 821,466 |