Advance Materials Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	59.000	66.500	54.500	64.300	64.300	1,562,826
2026-10-16	64.500	66.100	59.800	60.500	60.500	1,411,566
2026-10-15	66.700	66.700	61.600	62.500	62.500	1,546,594
2026-10-14	67.700	71.100	66.600	67.100	67.100	1,389,803
2026-10-13	69.200	70.400	63.500	67.700	67.700	2,497,352
2026-10-12	76.900	78.400	69.400	70.200	70.200	3,356,927
2026-10-08	77.500	81.600	75.200	76.800	76.800	4,889,037
2026-10-07	75.200	80.000	71.200	77.500	77.500	3,624,501
2026-10-06	73.800	78.000	63.800	73.800	73.800	5,923,892
2026-10-05	63.100	78.000	61.800	74.200	74.200	7,509,871
2026-10-02	49.700	63.800	48.500	62.600	62.600	5,247,424
2026-10-01	51.600	51.800	47.850	49.450	49.450	1,470,612
2026-09-30	45.850	53.200	45.850	52.200	52.200	2,726,821
2026-09-29	47.150	47.150	45.250	45.600	45.600	342,464
2026-09-24	46.000	48.150	45.650	46.450	46.450	538,315
2026-09-23	45.950	46.200	44.800	45.150	45.150	403,782
2026-09-22	46.200	47.400	45.350	45.950	45.950	591,323
2026-09-21	45.250	47.800	44.350	45.700	45.700	674,644
2026-09-18	45.000	45.950	44.500	45.150	45.150	341,607
2026-09-17	45.850	45.950	43.950	44.550	44.550	570,788
2026-09-16	44.800	46.100	44.700	45.100	45.100	299,485
2026-09-15	45.400	46.000	44.450	44.900	44.900	306,582
2026-09-14	46.350	46.950	43.750	45.450	45.450	532,875
2026-09-11	46.800	48.500	45.050	46.950	46.950	679,213
2026-09-10	47.350	48.000	46.600	46.850	46.850	782,638
2026-09-09	49.600	51.000	47.350	47.550	47.550	1,011,462
2026-09-08	49.900	51.300	48.150	49.550	49.550	800,230
2026-09-07	51.000	52.800	48.100	49.000	49.000	1,251,156
2026-09-04	55.900	57.500	50.300	50.700	50.700	3,006,114
2026-09-03	46.050	54.600	45.650	54.600	54.600	4,587,196
2026-09-02	46.800	47.500	44.500	45.600	45.600	1,226,422
2026-09-01	46.750	47.350	45.500	46.900	46.900	1,033,408
2026-08-31	49.250	49.400	45.550	46.550	46.550	1,274,034
2026-08-28	50.600	51.300	49.350	50.100	50.100	686,821
2026-08-27	50.600	51.600	49.100	49.600	49.600	653,675
2026-08-26	50.500	52.000	49.050	51.000	51.000	993,484
2026-08-25	50.000	50.900	47.500	50.600	50.600	435,668
2026-08-24	50.200	51.800	49.600	50.100	50.100	417,556
2026-08-21	50.200	50.200	48.850	49.950	49.950	313,234
2026-08-20	48.150	51.200	47.950	50.100	50.100	563,329
2026-08-19	48.800	49.250	47.400	48.100	48.100	317,358
2026-08-18	51.400	52.200	48.550	49.150	49.150	428,491
2026-08-17	50.200	53.200	49.150	51.400	51.400	571,705
2026-08-14	50.700	51.200	48.500	49.300	49.300	422,597
2026-08-13	51.000	52.600	49.650	50.200	50.200	527,127
2026-08-12	51.200	51.600	49.500	50.000	50.000	417,844
2026-08-11	53.800	54.000	49.500	50.200	50.200	636,818
2026-08-10	49.500	56.500	49.350	54.200	54.200	1,209,021
2026-08-07	48.950	50.100	47.350	48.100	48.100	397,053
2026-08-06	48.900	50.300	47.100	49.100	49.100	446,527
2026-08-05	51.000	52.600	47.250	49.050	49.050	1,113,322
2026-08-04	43.050	50.500	42.750	49.250	49.250	1,130,187
2026-08-03	45.250	45.700	41.650	43.150	43.150	639,178
2026-07-31	39.150	45.800	39.150	45.350	45.350	1,226,321
2026-07-30	38.000	42.600	37.400	38.250	38.250	1,033,058
2026-07-29	40.600	42.600	36.650	38.700	38.700	1,547,874
2026-07-28	46.650	47.150	39.850	40.600	40.600	1,073,244
2026-07-27	48.000	49.000	46.000	47.850	47.850	580,296
2026-07-24	48.900	53.700	45.600	49.050	49.050	907,419
2026-07-23	51.000	51.000	47.050	48.950	48.950	621,866

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.