XALLOY Advanced Materials Corporation (TPEX:7918)
Taiwan · Delayed Price · Currency is TWD 1,395.00
-100.00 (-6.69%)
At close: Jun 18, 2026
XALLOY Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,500.00 | 1,500.00 | 1,345.00 | 1,395.00 | 1,395.00 | -6.69% | 231,706 |
| Jun 17, 2026 | 1,505.00 | 1,560.00 | 1,430.00 | 1,495.00 | 1,495.00 | -3.24% | 206,605 |
| Jun 16, 2026 | 1,570.00 | 1,645.00 | 1,505.00 | 1,545.00 | 1,545.00 | -1.28% | 238,296 |
| Jun 15, 2026 | 1,550.00 | 1,670.00 | 1,510.00 | 1,565.00 | 1,565.00 | 1.29% | 326,947 |
| Jun 12, 2026 | 1,480.00 | 1,665.00 | 1,460.00 | 1,545.00 | 1,545.00 | 5.10% | 350,160 |
| Jun 11, 2026 | 1,280.00 | 1,550.00 | 1,230.00 | 1,470.00 | 1,470.00 | 15.29% | 780,747 |
| Jun 10, 2026 | 1,205.00 | 1,280.00 | 1,125.00 | 1,275.00 | 1,275.00 | 2.41% | 257,550 |
| Jun 9, 2026 | 1,110.00 | 1,325.00 | 1,110.00 | 1,245.00 | 1,245.00 | 8.26% | 214,973 |
| Jun 8, 2026 | 1,110.00 | 1,150.00 | 1,000.00 | 1,150.00 | 1,150.00 | -0.86% | 78,372 |
| Jun 5, 2026 | 1,160.00 | 1,180.00 | 1,090.00 | 1,160.00 | 1,160.00 | - | 79,715 |
| Jun 4, 2026 | 1,200.00 | 1,205.00 | 1,070.00 | 1,160.00 | 1,160.00 | -3.73% | 126,810 |
| Jun 3, 2026 | 1,045.00 | 1,260.00 | 1,000.00 | 1,205.00 | 1,205.00 | 15.31% | 222,991 |
| Jun 2, 2026 | 1,175.00 | 1,175.00 | 971.00 | 1,045.00 | 1,045.00 | -10.68% | 278,752 |
| Jun 1, 2026 | 1,200.00 | 1,220.00 | 1,105.00 | 1,170.00 | 1,170.00 | -2.09% | 145,626 |
| May 29, 2026 | 1,190.00 | 1,245.00 | 1,165.00 | 1,195.00 | 1,195.00 | -1.65% | 157,050 |
| May 28, 2026 | 1,195.00 | 1,250.00 | 1,150.00 | 1,215.00 | 1,215.00 | -2.41% | 149,491 |
| May 27, 2026 | 1,165.00 | 1,280.00 | 1,165.00 | 1,245.00 | 1,245.00 | 3.32% | 178,028 |
| May 26, 2026 | 1,255.00 | 1,255.00 | 1,115.00 | 1,205.00 | 1,205.00 | -3.98% | 286,891 |
| May 25, 2026 | 1,225.00 | 1,330.00 | 1,195.00 | 1,255.00 | 1,255.00 | 4.15% | 305,393 |
| May 22, 2026 | 1,280.00 | 1,330.00 | 1,145.00 | 1,205.00 | 1,205.00 | -5.49% | 226,039 |
| May 21, 2026 | 1,210.00 | 1,355.00 | 1,160.00 | 1,275.00 | 1,275.00 | 6.25% | 248,906 |
| May 20, 2026 | 1,250.00 | 1,365.00 | 1,155.00 | 1,200.00 | 1,200.00 | -7.69% | 264,692 |
| May 19, 2026 | 1,455.00 | 1,455.00 | 1,200.00 | 1,300.00 | 1,300.00 | -10.34% | 386,439 |
| May 18, 2026 | 1,565.00 | 1,565.00 | 1,245.00 | 1,450.00 | 1,450.00 | -8.23% | 492,957 |
| May 15, 2026 | 1,185.00 | 1,585.00 | 1,135.00 | 1,580.00 | 1,580.00 | 33.90% | 806,482 |
| May 14, 2026 | 1,035.00 | 1,195.00 | 1,005.00 | 1,180.00 | 1,180.00 | 14.56% | 670,844 |
| May 13, 2026 | 1,010.00 | 1,130.00 | 946.00 | 1,030.00 | 1,030.00 | 1.48% | 750,828 |
| May 12, 2026 | 820.00 | 1,115.00 | 700.00 | 1,015.00 | 1,015.00 | 19.55% | 1,092,377 |