XALLOY Advanced Materials Corporation (TPEX:7918)
Taiwan · Delayed Price · Currency is TWD 731.00
-106.00 (-12.66%)
At close: Jul 29, 2026
XALLOY Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 816.00 | 837.00 | 666.00 | 899.00 | 899.00 | 7.41% | 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 |
| Jun 25, 2026 | 1,385.00 | 1,415.00 | 1,325.00 | 1,375.00 | 1,375.00 | -0.36% | 37,709 |
| Jun 24, 2026 | 1,405.00 | 1,415.00 | 1,325.00 | 1,380.00 | 1,380.00 | -2.47% | 87,588 |
| Jun 23, 2026 | 1,410.00 | 1,445.00 | 1,370.00 | 1,415.00 | 1,415.00 | 0.35% | 59,882 |
| Jun 22, 2026 | 1,400.00 | 1,455.00 | 1,345.00 | 1,410.00 | 1,410.00 | 1.08% | 79,081 |
| 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 |