Advanced Material Systems Corporation (TPEX:7879)
Taiwan · Delayed Price · Currency is TWD 63.00
-4.70 (-6.94%)
At close: Oct 8, 2026
Advanced Material Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.70 | 67.80 | 62.90 | 63.00 | 63.00 | -6.94% | 84,233 |
| Oct 7, 2026 | 67.80 | 67.80 | 66.10 | 67.70 | 67.70 | - | 34,445 |
| Oct 6, 2026 | 66.70 | 68.00 | 64.60 | 67.70 | 67.70 | 1.50% | 158,206 |
| Oct 5, 2026 | 61.30 | 67.30 | 61.30 | 66.70 | 66.70 | 8.81% | 141,527 |
| Oct 2, 2026 | 61.30 | 61.30 | 59.00 | 61.30 | 61.30 | - | 9,511 |
| Oct 1, 2026 | 61.40 | 61.40 | 59.10 | 61.30 | 61.30 | -0.16% | 5,988 |
| Sep 30, 2026 | 61.30 | 61.40 | 59.10 | 61.40 | 61.40 | 0.16% | 18,360 |
| Sep 29, 2026 | 59.60 | 61.40 | 59.10 | 61.30 | 61.30 | -0.16% | 61,167 |
| Sep 24, 2026 | 61.40 | 61.40 | 59.60 | 61.40 | 61.40 | - | 7,933 |
| Sep 23, 2026 | 62.40 | 62.40 | 59.60 | 61.40 | 61.40 | -1.60% | 25,375 |
| Sep 22, 2026 | 63.20 | 63.20 | 60.70 | 62.40 | 62.40 | 0.65% | 66,713 |
| Sep 21, 2026 | 63.10 | 63.10 | 61.20 | 62.00 | 62.00 | -1.74% | 6,554 |
| Sep 18, 2026 | 65.40 | 65.40 | 61.10 | 63.10 | 63.10 | -3.52% | 46,435 |
| Sep 17, 2026 | 65.50 | 65.50 | 63.90 | 65.40 | 65.40 | - | 23,268 |
| Sep 16, 2026 | 64.10 | 65.40 | 64.10 | 65.40 | 65.40 | -0.15% | 3,802 |
| Sep 15, 2026 | 66.40 | 66.40 | 64.40 | 65.50 | 65.50 | -1.36% | 9,109 |
| Sep 14, 2026 | 66.40 | 66.40 | 64.50 | 66.40 | 66.40 | - | 4,831 |
| Sep 11, 2026 | 66.40 | 66.40 | 64.50 | 66.40 | 66.40 | - | 19,595 |
| Sep 10, 2026 | 68.30 | 68.30 | 64.60 | 66.40 | 66.40 | -2.50% | 38,103 |
| Sep 9, 2026 | 67.20 | 68.90 | 66.90 | 68.10 | 68.10 | 1.34% | 113,980 |
| Sep 8, 2026 | 66.90 | 67.20 | 65.10 | 67.20 | 67.20 | 0.45% | 47,125 |
| Sep 7, 2026 | 67.00 | 67.00 | 65.10 | 66.90 | 66.90 | - | 35,120 |
| Sep 4, 2026 | 66.90 | 66.90 | 65.20 | 66.90 | 66.90 | - | 9,861 |
| Sep 3, 2026 | 67.00 | 67.00 | 65.10 | 66.90 | 66.90 | -0.15% | 33,786 |
| Sep 2, 2026 | 69.10 | 70.90 | 65.10 | 67.00 | 67.00 | -5.50% | 126,632 |
| Sep 1, 2026 | 63.40 | 71.50 | 63.40 | 70.90 | 70.90 | 11.83% | 214,207 |
| Aug 31, 2026 | 61.60 | 63.40 | 61.60 | 63.40 | 63.40 | - | 72,055 |
| Aug 28, 2026 | 60.20 | 63.40 | 58.60 | 63.40 | 63.40 | 5.49% | 120,091 |
| Aug 27, 2026 | 59.70 | 60.10 | 59.30 | 60.10 | 60.10 | - | 12,794 |
| Aug 26, 2026 | 60.10 | 60.10 | 58.90 | 60.10 | 60.10 | - | 49,524 |
| Aug 25, 2026 | 60.70 | 60.70 | 59.00 | 60.10 | 60.10 | -0.99% | 24,618 |
| Aug 24, 2026 | 60.70 | 60.80 | 59.10 | 60.70 | 60.70 | - | 22,906 |
| Aug 21, 2026 | 60.70 | 60.70 | 59.10 | 60.70 | 60.70 | - | 13,608 |
| Aug 20, 2026 | 60.20 | 60.70 | 58.70 | 60.70 | 60.70 | 0.83% | 13,908 |
| Aug 19, 2026 | 60.20 | 60.20 | 58.70 | 60.20 | 60.20 | -0.17% | 9,560 |
| 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 |