Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 2,660.00
+30.00 (1.14%)
May 29, 2026, 1:55 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,630.00 | 2,820.00 | 2,605.00 | 2,675.00 | 2,675.00 | 1.71% | 368,418 |
| May 28, 2026 | 2,660.00 | 2,665.00 | 2,585.00 | 2,630.00 | 2,630.00 | 0.96% | 251,438 |
| May 27, 2026 | 2,760.00 | 2,790.00 | 2,590.00 | 2,605.00 | 2,605.00 | -4.40% | 524,242 |
| May 26, 2026 | 2,870.00 | 2,870.00 | 2,695.00 | 2,725.00 | 2,725.00 | -3.37% | 451,852 |
| May 25, 2026 | 2,890.00 | 2,930.00 | 2,805.00 | 2,820.00 | 2,820.00 | -1.57% | 350,539 |
| May 22, 2026 | 2,880.00 | 2,910.00 | 2,755.00 | 2,865.00 | 2,865.00 | 0.88% | 549,087 |
| May 21, 2026 | 2,560.00 | 2,845.00 | 2,560.00 | 2,840.00 | 2,840.00 | 11.81% | 886,428 |
| May 20, 2026 | 2,610.00 | 2,665.00 | 2,505.00 | 2,540.00 | 2,540.00 | - | 361,103 |
| May 19, 2026 | 2,495.00 | 2,755.00 | 2,425.00 | 2,540.00 | 2,540.00 | 3.89% | 606,813 |
| May 18, 2026 | 2,430.00 | 2,545.00 | 2,325.00 | 2,445.00 | 2,445.00 | -3.93% | 581,734 |
| May 15, 2026 | 2,750.00 | 2,820.00 | 2,460.00 | 2,545.00 | 2,545.00 | -7.79% | 899,684 |
| May 14, 2026 | 2,890.00 | 2,895.00 | 2,740.00 | 2,760.00 | 2,760.00 | -1.95% | 427,408 |
| May 13, 2026 | 2,880.00 | 2,955.00 | 2,770.00 | 2,815.00 | 2,815.00 | -3.26% | 542,356 |
| May 12, 2026 | 2,840.00 | 2,985.00 | 2,795.00 | 2,910.00 | 2,910.00 | 3.93% | 847,156 |
| May 11, 2026 | 2,580.00 | 2,805.00 | 2,550.00 | 2,800.00 | 2,800.00 | 10.45% | 775,241 |
| May 8, 2026 | 2,480.00 | 2,670.00 | 2,445.00 | 2,535.00 | 2,535.00 | 0.20% | 465,042 |
| May 7, 2026 | 2,530.00 | 2,560.00 | 2,290.00 | 2,530.00 | 2,530.00 | 1.00% | 984,706 |
| May 6, 2026 | 2,630.00 | 2,655.00 | 2,450.00 | 2,505.00 | 2,505.00 | -3.28% | 489,242 |
| May 5, 2026 | 2,615.00 | 2,655.00 | 2,565.00 | 2,590.00 | 2,590.00 | -0.96% | 293,329 |
| May 4, 2026 | 2,640.00 | 2,715.00 | 2,590.00 | 2,615.00 | 2,615.00 | - | 394,949 |
| Apr 30, 2026 | 2,600.00 | 2,715.00 | 2,580.00 | 2,615.00 | 2,615.00 | 0.77% | 362,582 |
| Apr 29, 2026 | 2,615.00 | 2,650.00 | 2,470.00 | 2,595.00 | 2,595.00 | -0.76% | 319,928 |
| Apr 28, 2026 | 2,435.00 | 2,680.00 | 2,330.00 | 2,615.00 | 2,615.00 | 6.52% | 530,873 |
| Apr 27, 2026 | 2,695.00 | 2,775.00 | 2,295.00 | 2,455.00 | 2,455.00 | -9.58% | 1,191,359 |
| Apr 24, 2026 | 2,780.00 | 2,815.00 | 2,620.00 | 2,715.00 | 2,715.00 | -1.99% | 668,902 |
| Apr 23, 2026 | 2,810.00 | 2,910.00 | 2,510.00 | 2,770.00 | 2,770.00 | - | 1,308,523 |
| Apr 22, 2026 | 2,770.00 | 2,900.00 | 2,685.00 | 2,770.00 | 2,770.00 | -0.89% | 610,934 |
| Apr 21, 2026 | 2,830.00 | 2,950.00 | 2,500.00 | 2,795.00 | 2,795.00 | -0.89% | 923,285 |
| Apr 20, 2026 | 2,210.00 | 3,000.00 | 2,200.00 | 2,820.00 | 2,820.00 | 27.89% | 1,288,705 |
| Apr 17, 2026 | 1,910.00 | 2,235.00 | 1,910.00 | 2,205.00 | 2,205.00 | 13.95% | 1,382,151 |
| Apr 16, 2026 | 1,730.00 | 1,955.00 | 1,700.00 | 1,935.00 | 1,935.00 | 13.82% | 1,244,272 |
| Apr 15, 2026 | 1,690.00 | 1,760.00 | 1,670.00 | 1,700.00 | 1,700.00 | -0.58% | 474,248 |
| Apr 14, 2026 | 1,670.00 | 1,725.00 | 1,560.00 | 1,710.00 | 1,710.00 | 1.18% | 1,223,086 |
| Apr 13, 2026 | 1,765.00 | 1,800.00 | 1,645.00 | 1,690.00 | 1,690.00 | -4.25% | 992,838 |
| Apr 10, 2026 | 1,860.00 | 1,880.00 | 1,750.00 | 1,765.00 | 1,765.00 | -5.11% | 583,349 |
| Apr 9, 2026 | 1,845.00 | 1,890.00 | 1,810.00 | 1,860.00 | 1,860.00 | 1.09% | 328,664 |
| Apr 8, 2026 | 1,820.00 | 1,895.00 | 1,795.00 | 1,840.00 | 1,840.00 | 2.22% | 582,409 |
| Apr 7, 2026 | 1,790.00 | 1,860.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.69% | 439,090 |
| Apr 2, 2026 | 1,850.00 | 1,895.00 | 1,740.00 | 1,770.00 | 1,770.00 | -3.80% | 661,631 |
| Apr 1, 2026 | 1,640.00 | 1,840.00 | 1,640.00 | 1,840.00 | 1,840.00 | 13.93% | 1,090,896 |
| Mar 31, 2026 | 1,635.00 | 1,820.00 | 1,560.00 | 1,615.00 | 1,615.00 | -1.52% | 1,151,749 |
| Mar 30, 2026 | 1,570.00 | 1,650.00 | 1,500.00 | 1,640.00 | 1,640.00 | 1.86% | 374,129 |
| Mar 27, 2026 | 1,475.00 | 1,640.00 | 1,375.00 | 1,610.00 | 1,610.00 | 8.42% | 626,286 |
| Mar 26, 2026 | 1,600.00 | 1,650.00 | 1,455.00 | 1,485.00 | 1,485.00 | -7.19% | 669,308 |
| Mar 25, 2026 | 1,620.00 | 1,790.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 567,519 |
| Mar 24, 2026 | 1,900.00 | 1,900.00 | 1,270.00 | 1,600.00 | 1,600.00 | -14.67% | 1,191,952 |
| Mar 23, 2026 | 1,840.00 | 1,945.00 | 1,665.00 | 1,875.00 | 1,875.00 | - | 1,297,976 |
| Mar 20, 2026 | 1,650.00 | 1,895.00 | 1,575.00 | 1,875.00 | 1,875.00 | 14.33% | 1,212,211 |
| Mar 19, 2026 | 1,400.00 | 1,740.00 | 1,370.00 | 1,640.00 | 1,640.00 | 16.31% | 1,367,735 |
| Mar 18, 2026 | 1,380.00 | 1,425.00 | 1,275.00 | 1,410.00 | 1,410.00 | 1.08% | 926,406 |