XALLOY Advanced Materials Corporation (TPEX:7918)
Taiwan · Delayed Price · Currency is TWD 781.00
0.00 (0.00%)
At close: Sep 24, 2026
XALLOY Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 14,867 |
| 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 | - | 50,740 |
| 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 |
| 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 |