Advanced Material Systems Corporation (TPEX:7879)
Taiwan · Delayed Price · Currency is TWD 57.60
-2.90 (-4.79%)
At close: Jul 17, 2026
Advanced Material Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 61.80 | 63.10 | 59.10 | 59.90 | 59.90 | -4.92% | 251,419 |
| Jul 15, 2026 | 66.00 | 66.20 | 60.90 | 63.00 | 63.00 | -4.40% | 157,239 |
| Jul 14, 2026 | 68.90 | 68.90 | 60.00 | 65.90 | 65.90 | -4.35% | 391,446 |
| Jul 13, 2026 | 73.00 | 74.00 | 67.00 | 68.90 | 68.90 | -7.76% | 289,982 |
| Jul 9, 2026 | 74.40 | 76.90 | 73.00 | 74.70 | 74.70 | 0.40% | 117,887 |
| Jul 8, 2026 | 78.00 | 78.00 | 72.10 | 74.40 | 74.40 | -4.62% | 175,226 |
| Jul 7, 2026 | 80.00 | 80.00 | 76.80 | 78.00 | 78.00 | -1.64% | 238,569 |
| Jul 6, 2026 | 80.30 | 80.30 | 79.30 | 79.30 | 79.30 | -1.25% | 153,373 |
| Jul 3, 2026 | 80.90 | 80.90 | 79.50 | 80.30 | 80.30 | 0.37% | 100,214 |
| Jul 2, 2026 | 79.80 | 80.30 | 79.50 | 80.00 | 80.00 | -0.37% | 138,091 |
| Jul 1, 2026 | 81.00 | 81.00 | 79.00 | 80.30 | 80.30 | -0.25% | 126,022 |
| Jun 30, 2026 | 79.00 | 80.90 | 78.00 | 80.50 | 80.50 | 2.94% | 154,187 |
| Jun 29, 2026 | 82.10 | 82.10 | 77.50 | 78.20 | 78.20 | -3.30% | 310,197 |
| Jun 26, 2026 | 91.40 | 91.40 | 76.50 | 82.00 | 80.87 | -10.28% | 782,097 |
| Jun 25, 2026 | 96.70 | 96.70 | 89.40 | 91.40 | 90.14 | -5.38% | 291,940 |
| Jun 24, 2026 | 98.00 | 99.20 | 94.70 | 96.60 | 95.27 | -2.62% | 207,334 |
| Jun 23, 2026 | 99.60 | 100.00 | 98.00 | 99.20 | 97.83 | -1.29% | 188,566 |
| Jun 22, 2026 | 102.00 | 102.50 | 99.10 | 100.50 | 99.12 | -1.95% | 175,848 |
| Jun 18, 2026 | 102.00 | 102.50 | 100.00 | 102.50 | 101.09 | 1.49% | 198,880 |
| Jun 17, 2026 | 100.00 | 101.50 | 98.10 | 101.00 | 99.61 | 1.00% | 282,203 |
| Jun 16, 2026 | 105.00 | 105.50 | 99.00 | 100.00 | 98.62 | -4.76% | 205,868 |
| Jun 15, 2026 | 106.00 | 107.00 | 102.50 | 105.00 | 103.55 | - | 131,449 |
| Jun 12, 2026 | 100.00 | 105.50 | 100.00 | 105.00 | 103.55 | 3.96% | 192,533 |
| Jun 11, 2026 | 99.60 | 106.00 | 99.00 | 101.00 | 99.61 | -1.94% | 231,624 |
| Jun 10, 2026 | 109.00 | 109.50 | 99.60 | 103.00 | 101.58 | -5.50% | 253,719 |
| Jun 9, 2026 | 107.00 | 109.50 | 105.50 | 109.00 | 107.50 | 2.35% | 151,182 |
| Jun 8, 2026 | 110.00 | 110.00 | 100.00 | 106.50 | 105.03 | -5.75% | 373,486 |
| Jun 5, 2026 | 116.50 | 117.50 | 110.00 | 113.00 | 111.44 | -3.00% | 249,037 |
| Jun 4, 2026 | 118.00 | 118.50 | 114.00 | 116.50 | 114.89 | -1.27% | 184,961 |
| Jun 3, 2026 | 119.00 | 120.50 | 117.00 | 118.00 | 116.37 | -0.84% | 286,530 |
| Jun 2, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 117.36 | -2.06% | 202,101 |
| Jun 1, 2026 | 123.50 | 127.00 | 120.50 | 121.50 | 119.83 | -1.22% | 454,514 |
| May 29, 2026 | 118.00 | 125.00 | 114.50 | 123.00 | 121.31 | 4.68% | 707,473 |
| May 28, 2026 | 124.00 | 125.00 | 114.50 | 117.50 | 115.88 | -4.08% | 490,071 |
| May 27, 2026 | 125.50 | 126.50 | 120.00 | 122.50 | 120.81 | -2.39% | 483,656 |
| May 26, 2026 | 126.00 | 126.50 | 122.00 | 125.50 | 123.77 | -0.40% | 294,585 |
| May 25, 2026 | 124.50 | 126.50 | 119.50 | 126.00 | 124.26 | 1.20% | 815,896 |
| May 22, 2026 | 117.00 | 125.00 | 115.50 | 124.50 | 122.78 | 4.62% | 814,880 |
| May 21, 2026 | 117.50 | 119.50 | 117.00 | 119.00 | 117.36 | 1.28% | 467,913 |
| May 20, 2026 | 116.50 | 117.50 | 111.50 | 117.50 | 115.88 | 0.86% | 199,149 |
| May 19, 2026 | 118.00 | 118.00 | 114.50 | 116.50 | 114.89 | -1.27% | 182,131 |
| May 18, 2026 | 110.00 | 121.50 | 107.00 | 118.00 | 116.37 | 3.96% | 257,496 |
| May 15, 2026 | 124.50 | 124.50 | 109.50 | 113.50 | 111.94 | -8.84% | 297,676 |
| May 14, 2026 | 111.00 | 126.00 | 111.00 | 124.50 | 122.78 | 12.16% | 551,095 |
| May 13, 2026 | 116.00 | 116.00 | 107.50 | 111.00 | 109.47 | -4.31% | 454,672 |
| May 12, 2026 | 120.50 | 120.50 | 113.50 | 116.00 | 114.40 | -1.28% | 469,518 |
| May 11, 2026 | 122.50 | 124.00 | 117.50 | 117.50 | 115.88 | -4.08% | 395,209 |
| May 8, 2026 | 129.50 | 131.50 | 117.00 | 122.50 | 120.81 | -7.55% | 615,695 |
| May 7, 2026 | 140.00 | 140.50 | 124.00 | 132.50 | 130.67 | -5.02% | 801,488 |
| May 6, 2026 | 145.00 | 148.50 | 133.00 | 139.50 | 137.58 | -2.45% | 934,688 |