XALLOY Advanced Materials Corporation (TPEX:7918)
Taiwan · Delayed Price · Currency is TWD 750.00
-17.00 (-2.22%)
At close: Sep 3, 2026
XALLOY Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 765.00 | 800.00 | 750.00 | 799.00 | 799.00 | 6.53% | 55,700 |
| Sep 3, 2026 | 755.00 | 767.00 | 739.00 | 750.00 | 750.00 | -2.22% | 17,107 |
| Sep 2, 2026 | 761.00 | 767.00 | 736.00 | 767.00 | 767.00 | 0.79% | 21,645 |
| Sep 1, 2026 | 741.00 | 761.00 | 741.00 | 761.00 | 761.00 | 2.70% | 9,095 |
| Aug 31, 2026 | 761.00 | 761.00 | 740.00 | 741.00 | 741.00 | -2.63% | 22,433 |
| Aug 28, 2026 | 762.00 | 769.00 | 741.00 | 761.00 | 761.00 | -0.13% | 52,648 |
| Aug 27, 2026 | 777.00 | 782.00 | 744.00 | 762.00 | 762.00 | -2.18% | 36,350 |
| Aug 26, 2026 | 747.00 | 792.00 | 735.00 | 779.00 | 779.00 | 3.04% | 39,027 |
| Aug 25, 2026 | 740.00 | 756.00 | 719.00 | 756.00 | 756.00 | 2.16% | 5,959 |
| Aug 24, 2026 | 763.00 | 767.00 | 719.00 | 740.00 | 740.00 | -3.01% | 58,583 |
| Aug 21, 2026 | 785.00 | 785.00 | 750.00 | 763.00 | 763.00 | -2.80% | 20,744 |
| Aug 20, 2026 | 767.00 | 785.00 | 751.00 | 785.00 | 785.00 | 2.35% | 16,584 |
| Aug 19, 2026 | 778.00 | 778.00 | 751.00 | 767.00 | 767.00 | -1.41% | 12,199 |
| Aug 18, 2026 | 777.00 | 787.00 | 747.00 | 778.00 | 778.00 | -1.14% | 17,886 |
| Aug 17, 2026 | 787.00 | 787.00 | 765.00 | 787.00 | 787.00 | - | 19,110 |
| Aug 14, 2026 | 790.00 | 790.00 | 760.00 | 787.00 | 787.00 | -0.25% | 29,556 |
| Aug 13, 2026 | 771.00 | 813.00 | 741.00 | 789.00 | 789.00 | -0.38% | 68,326 |
| Aug 12, 2026 | 717.00 | 825.00 | 708.00 | 792.00 | 792.00 | 10.46% | 78,421 |
| Aug 11, 2026 | 771.00 | 800.00 | 700.00 | 717.00 | 717.00 | -10.26% | 131,235 |
| Aug 10, 2026 | 809.00 | 809.00 | 741.00 | 799.00 | 799.00 | -1.24% | 50,789 |
| Aug 7, 2026 | 850.00 | 859.00 | 781.00 | 809.00 | 809.00 | -5.82% | 44,654 |
| Aug 6, 2026 | 840.00 | 859.00 | 821.00 | 859.00 | 859.00 | - | 19,869 |
| Aug 5, 2026 | 850.00 | 869.00 | 821.00 | 859.00 | 859.00 | 1.18% | 38,498 |
| Aug 4, 2026 | 800.00 | 849.00 | 790.00 | 849.00 | 849.00 | 5.60% | 34,338 |
| Aug 3, 2026 | 780.00 | 839.00 | 766.00 | 804.00 | 804.00 | -1.59% | 44,845 |
| Jul 31, 2026 | 707.00 | 840.00 | 707.00 | 817.00 | 817.00 | 15.56% | 73,256 |
| Jul 30, 2026 | 731.00 | 795.00 | 695.00 | 707.00 | 707.00 | -3.28% | 47,705 |
| Jul 29, 2026 | 816.00 | 837.00 | 666.00 | 731.00 | 731.00 | -12.66% | 156,163 |
| Jul 28, 2026 | 884.00 | 884.00 | 806.00 | 837.00 | 837.00 | -5.32% | 39,556 |
| Jul 27, 2026 | 899.00 | 899.00 | 856.00 | 884.00 | 884.00 | -1.67% | 10,270 |
| Jul 24, 2026 | 865.00 | 899.00 | 856.00 | 899.00 | 899.00 | - | 23,953 |
| Jul 23, 2026 | 912.00 | 924.00 | 870.00 | 899.00 | 899.00 | -0.11% | 17,169 |
| Jul 22, 2026 | 886.00 | 946.00 | 886.00 | 900.00 | 900.00 | -2.07% | 27,611 |
| Jul 21, 2026 | 850.00 | 919.00 | 840.00 | 919.00 | 919.00 | 8.12% | 63,126 |
| Jul 20, 2026 | 890.00 | 899.00 | 820.00 | 850.00 | 850.00 | -4.39% | 98,054 |
| Jul 17, 2026 | 898.00 | 920.00 | 851.00 | 889.00 | 889.00 | -3.37% | 96,673 |
| Jul 16, 2026 | 979.00 | 979.00 | 900.00 | 920.00 | 920.00 | -6.03% | 39,051 |
| Jul 15, 2026 | 920.00 | 1,000.00 | 907.00 | 979.00 | 979.00 | 6.53% | 60,689 |
| Jul 14, 2026 | 960.00 | 969.00 | 856.00 | 919.00 | 919.00 | -4.27% | 269,324 |
| Jul 13, 2026 | 1,125.00 | 1,175.00 | 920.00 | 960.00 | 960.00 | -18.30% | 475,117 |
| Jul 9, 2026 | 1,090.00 | 1,270.00 | 1,075.00 | 1,175.00 | 1,175.00 | 5.38% | 97,803 |
| Jul 8, 2026 | 1,120.00 | 1,120.00 | 1,020.00 | 1,115.00 | 1,115.00 | -0.45% | 86,977 |
| Jul 7, 2026 | 1,170.00 | 1,190.00 | 1,060.00 | 1,120.00 | 1,120.00 | -4.27% | 103,047 |
| Jul 6, 2026 | 1,185.00 | 1,195.00 | 1,140.00 | 1,170.00 | 1,170.00 | -0.85% | 78,965 |
| Jul 3, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.26% | 62,476 |
| Jul 2, 2026 | 1,195.00 | 1,195.00 | 1,155.00 | 1,195.00 | 1,195.00 | - | 35,624 |
| Jul 1, 2026 | 1,225.00 | 1,235.00 | 1,120.00 | 1,195.00 | 1,195.00 | -2.45% | 99,684 |
| Jun 30, 2026 | 1,200.00 | 1,230.00 | 1,150.00 | 1,225.00 | 1,225.00 | 2.08% | 49,979 |
| Jun 29, 2026 | 1,145.00 | 1,245.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.26% | 59,461 |
| Jun 26, 2026 | 1,325.00 | 1,380.00 | 1,100.00 | 1,140.00 | 1,140.00 | -17.09% | 486,412 |