Advanced Material Systems Corporation (TPEX:7879)
Taiwan · Delayed Price · Currency is TWD 132.50
-7.00 (-5.02%)
At close: May 7, 2026
Advanced Material Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 129.50 | 131.50 | 117.00 | 122.50 | 122.50 | -7.55% | 615,695 |
| May 7, 2026 | 140.00 | 140.50 | 124.00 | 132.50 | 132.50 | -5.02% | 801,488 |
| May 6, 2026 | 145.00 | 148.50 | 133.00 | 139.50 | 139.50 | -2.45% | 934,688 |
| May 5, 2026 | 150.50 | 153.50 | 136.00 | 143.00 | 143.00 | -4.67% | 1,112,807 |
| May 4, 2026 | 125.00 | 154.00 | 124.00 | 150.00 | 150.00 | 20.48% | 2,616,565 |
| Apr 30, 2026 | 102.00 | 126.00 | 100.50 | 124.50 | 124.50 | 22.66% | 1,089,968 |
| Apr 29, 2026 | 104.00 | 104.50 | 99.10 | 101.50 | 101.50 | -2.40% | 121,881 |
| Apr 28, 2026 | 101.00 | 105.00 | 99.00 | 104.00 | 104.00 | 1.96% | 210,236 |
| Apr 27, 2026 | 110.00 | 110.00 | 99.50 | 102.00 | 102.00 | -5.12% | 321,434 |
| Apr 24, 2026 | 114.00 | 117.50 | 103.50 | 107.50 | 107.50 | -8.90% | 273,922 |
| Apr 23, 2026 | 123.00 | 129.00 | 101.00 | 118.00 | 118.00 | -4.07% | 598,648 |
| Apr 22, 2026 | 129.50 | 134.50 | 116.00 | 123.00 | 123.00 | -4.65% | 684,487 |
| Apr 21, 2026 | 120.00 | 138.00 | 116.50 | 129.00 | 129.00 | 7.50% | 1,054,039 |
| Apr 20, 2026 | 120.00 | 125.00 | 115.50 | 120.00 | 120.00 | 0.42% | 597,974 |
| Apr 17, 2026 | 110.00 | 123.00 | 106.00 | 119.50 | 119.50 | 8.64% | 506,712 |
| Apr 16, 2026 | 117.00 | 117.50 | 102.00 | 110.00 | 110.00 | -5.98% | 322,862 |
| Apr 15, 2026 | 110.00 | 123.00 | 110.00 | 117.00 | 117.00 | 6.36% | 698,100 |
| Apr 14, 2026 | 106.00 | 111.00 | 103.00 | 110.00 | 110.00 | 3.77% | 394,705 |
| Apr 13, 2026 | 105.50 | 107.50 | 95.10 | 106.00 | 106.00 | 0.47% | 354,386 |
| Apr 10, 2026 | 96.00 | 107.50 | 93.60 | 105.50 | 105.50 | 10.36% | 238,509 |
| Apr 9, 2026 | 101.00 | 101.00 | 95.60 | 95.60 | 95.60 | -5.35% | 198,200 |
| Apr 8, 2026 | 104.00 | 107.00 | 98.00 | 101.00 | 101.00 | -5.16% | 232,107 |
| Apr 7, 2026 | 112.50 | 113.00 | 99.80 | 106.50 | 106.50 | -5.33% | 470,535 |
| Apr 2, 2026 | 117.50 | 118.00 | 106.50 | 112.50 | 112.50 | -4.26% | 256,401 |
| Apr 1, 2026 | 111.00 | 119.50 | 108.00 | 117.50 | 117.50 | 6.33% | 339,242 |
| Mar 31, 2026 | 118.00 | 119.00 | 105.50 | 110.50 | 110.50 | -6.36% | 383,472 |
| Mar 30, 2026 | 120.00 | 126.00 | 112.00 | 118.00 | 118.00 | -5.60% | 536,520 |
| Mar 27, 2026 | 130.00 | 131.00 | 114.00 | 125.00 | 125.00 | -4.58% | 672,342 |
| Mar 26, 2026 | 109.00 | 138.50 | 106.50 | 131.00 | 131.00 | 19.63% | 1,454,893 |
| Mar 25, 2026 | 111.50 | 111.50 | 103.50 | 109.50 | 109.50 | -1.79% | 303,007 |
| Mar 24, 2026 | 118.00 | 126.00 | 99.80 | 111.50 | 111.50 | -5.11% | 936,926 |
| Mar 23, 2026 | 99.50 | 119.50 | 95.00 | 117.50 | 117.50 | 18.69% | 1,089,538 |
| Mar 20, 2026 | 100.00 | 106.00 | 95.10 | 99.00 | 99.00 | -0.90% | 345,860 |
| Mar 19, 2026 | 97.50 | 100.00 | 87.50 | 99.90 | 99.90 | 4.06% | 229,929 |
| Mar 18, 2026 | 100.00 | 103.00 | 93.20 | 96.00 | 96.00 | -4.00% | 419,434 |
| Mar 17, 2026 | 80.10 | 101.00 | 80.10 | 100.00 | 100.00 | 21.65% | 327,699 |
| Mar 16, 2026 | 80.60 | 83.00 | 80.00 | 82.20 | 82.20 | 0.61% | 112,933 |
| Mar 13, 2026 | 82.00 | 82.30 | 80.00 | 81.70 | 81.70 | 0.49% | 103,518 |
| Mar 12, 2026 | 84.20 | 84.20 | 79.10 | 81.30 | 81.30 | -3.44% | 72,943 |
| Mar 11, 2026 | 84.00 | 85.20 | 81.00 | 84.20 | 84.20 | 0.24% | 80,188 |
| Mar 10, 2026 | 86.00 | 86.20 | 80.00 | 84.00 | 84.00 | -2.55% | 153,898 |
| Mar 9, 2026 | 88.00 | 88.00 | 83.10 | 86.20 | 86.20 | -2.38% | 94,071 |
| Mar 6, 2026 | 82.20 | 93.50 | 77.00 | 88.30 | 88.30 | 7.42% | 281,478 |
| Mar 5, 2026 | 88.00 | 89.30 | 80.00 | 82.20 | 82.20 | -6.48% | 164,592 |
| Mar 4, 2026 | 89.00 | 91.90 | 84.10 | 87.90 | 87.90 | -2.77% | 139,147 |
| Mar 3, 2026 | 93.00 | 94.90 | 89.00 | 90.40 | 90.40 | -4.74% | 121,905 |
| Mar 2, 2026 | 96.50 | 96.50 | 91.60 | 94.90 | 94.90 | -1.86% | 101,843 |
| Feb 26, 2026 | 99.40 | 99.40 | 90.10 | 96.70 | 96.70 | -2.72% | 187,581 |
| Feb 25, 2026 | 103.50 | 104.00 | 95.00 | 99.40 | 99.40 | -3.02% | 227,918 |
| Feb 24, 2026 | 95.10 | 110.00 | 89.80 | 102.50 | 102.50 | 5.78% | 607,934 |