Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 1,400.00
-40.00 (-2.78%)
Oct 5, 2026, 2:00 PM CST
Alliance Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,355.00 | 1,480.00 | 1,355.00 | 1,440.00 | 1,440.00 | 5.88% | 429,737 |
| Oct 1, 2026 | 1,425.00 | 1,440.00 | 1,345.00 | 1,360.00 | 1,360.00 | -5.56% | 636,280 |
| Sep 30, 2026 | 1,480.00 | 1,555.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.04% | 450,806 |
| Sep 29, 2026 | 1,520.00 | 1,535.00 | 1,440.00 | 1,470.00 | 1,470.00 | -2.33% | 638,182 |
| Sep 24, 2026 | 1,600.00 | 1,600.00 | 1,425.00 | 1,505.00 | 1,505.00 | -7.38% | 987,671 |
| Sep 23, 2026 | 1,465.00 | 1,635.00 | 1,450.00 | 1,625.00 | 1,625.00 | 9.80% | 1,106,922 |
| Sep 22, 2026 | 1,315.00 | 1,495.00 | 1,300.00 | 1,480.00 | 1,480.00 | 14.29% | 801,682 |
| Sep 21, 2026 | 1,265.00 | 1,335.00 | 1,235.00 | 1,295.00 | 1,295.00 | 2.37% | 735,281 |
| Sep 18, 2026 | 1,310.00 | 1,315.00 | 1,210.00 | 1,265.00 | 1,265.00 | -2.69% | 1,572,320 |
| Sep 17, 2026 | 1,355.00 | 1,370.00 | 1,260.00 | 1,300.00 | 1,300.00 | -3.70% | 876,422 |
| Sep 16, 2026 | 1,340.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.75% | 412,700 |
| Sep 15, 2026 | 1,395.00 | 1,400.00 | 1,305.00 | 1,340.00 | 1,340.00 | -3.94% | 257,839 |
| Sep 14, 2026 | 1,430.00 | 1,500.00 | 1,295.00 | 1,395.00 | 1,395.00 | -1.76% | 442,032 |
| Sep 11, 2026 | 1,430.00 | 1,495.00 | 1,390.00 | 1,420.00 | 1,420.00 | -2.74% | 428,217 |
| Sep 10, 2026 | 1,590.00 | 1,590.00 | 1,450.00 | 1,460.00 | 1,460.00 | -7.30% | 388,981 |
| Sep 9, 2026 | 1,540.00 | 1,595.00 | 1,485.00 | 1,575.00 | 1,575.00 | 2.27% | 371,923 |
| Sep 8, 2026 | 1,660.00 | 1,665.00 | 1,495.00 | 1,540.00 | 1,540.00 | -6.67% | 540,162 |
| Sep 7, 2026 | 1,695.00 | 1,720.00 | 1,630.00 | 1,650.00 | 1,650.00 | -2.94% | 420,256 |
| Sep 4, 2026 | 1,755.00 | 1,825.00 | 1,665.00 | 1,700.00 | 1,700.00 | -1.73% | 368,558 |
| Sep 3, 2026 | 1,760.00 | 1,835.00 | 1,690.00 | 1,730.00 | 1,730.00 | -2.54% | 473,200 |
| Sep 2, 2026 | 1,690.00 | 1,860.00 | 1,650.00 | 1,775.00 | 1,775.00 | 5.03% | 569,917 |
| Sep 1, 2026 | 1,750.00 | 1,805.00 | 1,655.00 | 1,690.00 | 1,690.00 | -5.85% | 585,433 |
| Aug 31, 2026 | 1,580.00 | 1,905.00 | 1,580.00 | 1,795.00 | 1,795.00 | 10.12% | 1,119,616 |
| Aug 28, 2026 | 1,285.00 | 1,675.00 | 1,270.00 | 1,630.00 | 1,630.00 | 27.34% | 1,505,443 |
| Aug 27, 2026 | 1,315.00 | 1,330.00 | 1,240.00 | 1,280.00 | 1,280.00 | -2.66% | 530,128 |
| Aug 26, 2026 | 1,265.00 | 1,330.00 | 1,260.00 | 1,315.00 | 1,315.00 | 1.94% | 281,811 |
| Aug 25, 2026 | 1,320.00 | 1,320.00 | 1,215.00 | 1,290.00 | 1,290.00 | -2.64% | 520,732 |
| 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 |