XALLOY Advanced Materials Corporation (TPEX:7918)
Taiwan · Delayed Price · Currency is TWD 462.00
-46.00 (-9.06%)
At close: Nov 6, 2026
XALLOY Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 489.00 | 509.00 | 432.50 | 462.00 | 462.00 | -9.06% | 64,627 |
| Nov 5, 2026 | 549.00 | 549.00 | 489.50 | 508.00 | 508.00 | -7.47% | 23,508 |
| Nov 4, 2026 | 572.00 | 587.00 | 504.00 | 549.00 | 549.00 | -3.85% | 40,676 |
| Nov 3, 2026 | 604.00 | 604.00 | 540.00 | 571.00 | 571.00 | -5.46% | 26,426 |
| Nov 2, 2026 | 586.00 | 625.00 | 586.00 | 604.00 | 604.00 | -0.66% | 27,875 |
| Oct 30, 2026 | 590.00 | 608.00 | 560.00 | 608.00 | 608.00 | 1.67% | 63,185 |
| Oct 29, 2026 | 609.00 | 609.00 | 573.00 | 598.00 | 598.00 | -1.81% | 40,470 |
| Oct 28, 2026 | 610.00 | 610.00 | 587.00 | 609.00 | 609.00 | - | 20,938 |
| Oct 27, 2026 | 629.00 | 629.00 | 587.00 | 609.00 | 609.00 | -3.18% | 20,384 |
| Oct 22, 2026 | 632.00 | 644.00 | 609.00 | 629.00 | 629.00 | -0.47% | 36,884 |
| Oct 21, 2026 | 601.00 | 632.00 | 583.00 | 632.00 | 632.00 | 7.67% | 81,651 |
| Oct 20, 2026 | 609.00 | 609.00 | 575.00 | 587.00 | 587.00 | -3.77% | 51,741 |
| Oct 19, 2026 | 639.00 | 639.00 | 577.00 | 610.00 | 610.00 | -4.54% | 52,249 |
| Oct 16, 2026 | 640.00 | 640.00 | 616.00 | 639.00 | 639.00 | - | 10,229 |
| Oct 15, 2026 | 645.00 | 655.00 | 609.00 | 639.00 | 639.00 | -4.20% | 38,824 |
| Oct 14, 2026 | 670.00 | 687.00 | 645.00 | 667.00 | 667.00 | -0.45% | 38,146 |
| Oct 13, 2026 | 714.00 | 714.00 | 651.00 | 670.00 | 670.00 | -6.16% | 61,270 |
| Oct 12, 2026 | 745.00 | 760.00 | 684.00 | 714.00 | 714.00 | -5.93% | 98,528 |
| Oct 8, 2026 | 781.00 | 781.00 | 746.00 | 759.00 | 759.00 | -2.82% | 43,535 |
| Oct 7, 2026 | 770.00 | 791.00 | 760.00 | 781.00 | 781.00 | 1.56% | 27,496 |
| Oct 6, 2026 | 773.00 | 789.00 | 751.00 | 769.00 | 769.00 | -2.53% | 49,707 |
| Oct 5, 2026 | 789.00 | 789.00 | 761.00 | 789.00 | 789.00 | - | 35,942 |
| Oct 2, 2026 | 799.00 | 799.00 | 760.00 | 789.00 | 789.00 | 0.51% | 44,147 |
| Oct 1, 2026 | 806.00 | 806.00 | 760.00 | 785.00 | 785.00 | -2.61% | 27,822 |
| Sep 30, 2026 | 755.00 | 806.00 | 752.00 | 806.00 | 806.00 | 3.20% | 17,100 |
| Sep 29, 2026 | 781.00 | 781.00 | 752.00 | 781.00 | 781.00 | - | 7,191 |
| Sep 24, 2026 | 781.00 | 781.00 | 751.00 | 781.00 | 781.00 | - | 21,172 |
| Sep 23, 2026 | 809.00 | 809.00 | 752.00 | 781.00 | 781.00 | -3.46% | 23,721 |
| Sep 22, 2026 | 809.00 | 809.00 | 781.00 | 809.00 | 809.00 | - | 15,970 |
| Sep 21, 2026 | 819.00 | 819.00 | 785.00 | 809.00 | 809.00 | -1.22% | 19,775 |
| Sep 18, 2026 | 819.00 | 819.00 | 796.00 | 819.00 | 819.00 | - | 17,320 |
| Sep 17, 2026 | 799.00 | 831.00 | 791.00 | 819.00 | 819.00 | 2.50% | 67,694 |
| Sep 16, 2026 | 799.00 | 799.00 | 780.00 | 799.00 | 799.00 | - | 19,179 |
| Sep 15, 2026 | 799.00 | 799.00 | 776.00 | 799.00 | 799.00 | - | 5,735 |
| Sep 14, 2026 | 776.00 | 799.00 | 776.00 | 799.00 | 799.00 | 2.96% | 6,718 |
| Sep 11, 2026 | 774.00 | 806.00 | 773.00 | 776.00 | 776.00 | -2.39% | 21,563 |
| Sep 10, 2026 | 813.00 | 820.00 | 769.00 | 795.00 | 795.00 | -2.21% | 53,793 |
| Sep 9, 2026 | 799.00 | 814.00 | 777.00 | 813.00 | 813.00 | 1.75% | 36,985 |
| Sep 8, 2026 | 799.00 | 814.00 | 766.00 | 799.00 | 799.00 | - | 50,742 |
| Sep 7, 2026 | 799.00 | 799.00 | 770.00 | 799.00 | 799.00 | - | 17,986 |
| 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 |