Alliance Material Co., Ltd. (TPEX:3595)
Taiwan · Delayed Price · Currency is TWD 919.00
-79.00 (-7.92%)
Oct 22, 2026, 3:00 PM CST
Alliance Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 997.00 | 1,030.00 | 901.00 | 919.00 | 919.00 | -7.92% | 467,814 |
| Oct 21, 2026 | 905.00 | 1,005.00 | 886.00 | 998.00 | 998.00 | 11.01% | 682,702 |
| Oct 20, 2026 | 944.00 | 979.00 | 867.00 | 899.00 | 899.00 | -4.16% | 783,746 |
| Oct 19, 2026 | 1,045.00 | 1,045.00 | 896.00 | 938.00 | 938.00 | -11.51% | 1,280,047 |
| Oct 16, 2026 | 1,235.00 | 1,235.00 | 794.00 | 1,060.00 | 1,060.00 | -13.82% | 2,631,159 |
| Oct 15, 2026 | 1,265.00 | 1,295.00 | 1,195.00 | 1,230.00 | 1,230.00 | -5.38% | 578,650 |
| Oct 14, 2026 | 1,310.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.76% | 252,114 |
| Oct 13, 2026 | 1,395.00 | 1,400.00 | 1,270.00 | 1,310.00 | 1,310.00 | -6.09% | 671,662 |
| Oct 12, 2026 | 1,400.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.36% | 253,708 |
| Oct 8, 2026 | 1,405.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,400.00 | -1.06% | 183,462 |
| Oct 7, 2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | 0.35% | 275,396 |
| Oct 6, 2026 | 1,415.00 | 1,460.00 | 1,375.00 | 1,410.00 | 1,410.00 | 0.71% | 350,398 |
| Oct 5, 2026 | 1,460.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | -2.78% | 412,334 |
| 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 |