Advanced Material Systems Corporation (TPEX:7879)
Taiwan · Delayed Price · Currency is TWD 60.30
-0.60 (-0.99%)
At close: Aug 18, 2026
Advanced Material Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 60.90 | 61.00 | 59.10 | 60.30 | 60.30 | -0.99% | 63,618 |
| Aug 17, 2026 | 61.20 | 61.20 | 59.80 | 60.90 | 60.90 | -0.49% | 19,567 |
| Aug 14, 2026 | 61.70 | 61.70 | 59.90 | 61.20 | 61.20 | -0.81% | 13,499 |
| Aug 13, 2026 | 61.70 | 61.70 | 60.00 | 61.70 | 61.70 | - | 24,807 |
| Aug 12, 2026 | 61.70 | 61.70 | 60.10 | 61.70 | 61.70 | - | 35,995 |
| Aug 11, 2026 | 61.20 | 62.50 | 60.00 | 61.70 | 61.70 | 0.82% | 47,799 |
| Aug 10, 2026 | 62.00 | 62.00 | 60.00 | 61.20 | 61.20 | -1.13% | 20,633 |
| Aug 7, 2026 | 61.90 | 61.90 | 60.10 | 61.90 | 61.90 | - | 24,276 |
| Aug 6, 2026 | 61.90 | 62.00 | 60.00 | 61.90 | 61.90 | - | 64,516 |
| Aug 5, 2026 | 58.50 | 61.90 | 58.50 | 61.90 | 61.90 | 2.65% | 85,455 |
| Aug 4, 2026 | 57.70 | 60.40 | 56.90 | 60.30 | 60.30 | 4.51% | 66,739 |
| Aug 3, 2026 | 57.40 | 57.70 | 56.40 | 57.70 | 57.70 | 0.70% | 28,863 |
| Jul 31, 2026 | 55.50 | 57.30 | 55.10 | 57.30 | 57.30 | 3.43% | 47,031 |
| Jul 30, 2026 | 55.00 | 56.90 | 54.00 | 55.40 | 55.40 | -0.54% | 85,060 |
| Jul 29, 2026 | 63.00 | 63.00 | 54.30 | 55.70 | 55.70 | -11.59% | 159,937 |
| Jul 28, 2026 | 65.90 | 65.90 | 60.40 | 63.00 | 63.00 | -4.40% | 62,082 |
| Jul 27, 2026 | 65.90 | 66.20 | 64.00 | 65.90 | 65.90 | - | 37,220 |
| Jul 24, 2026 | 65.50 | 65.90 | 63.60 | 65.90 | 65.90 | 0.61% | 42,646 |
| Jul 23, 2026 | 66.20 | 66.50 | 63.60 | 65.50 | 65.50 | -1.06% | 161,002 |
| Jul 22, 2026 | 56.50 | 66.20 | 55.10 | 66.20 | 66.20 | 16.14% | 189,626 |
| Jul 21, 2026 | 55.40 | 57.00 | 54.00 | 57.00 | 57.00 | 2.89% | 77,573 |
| Jul 20, 2026 | 57.60 | 57.60 | 54.00 | 55.40 | 55.40 | -3.82% | 117,877 |
| Jul 17, 2026 | 59.90 | 60.90 | 56.50 | 57.60 | 57.60 | -4.79% | 381,900 |
| Jul 16, 2026 | 61.80 | 63.10 | 59.10 | 60.50 | 60.50 | -3.97% | 255,222 |
| 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 |