Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 6.820 | 7.030 | 6.680 | 6.970 | 6.970 | 104,048 |
| 2024-07-30 | 6.950 | 6.950 | 6.370 | 6.810 | 6.810 | 517,185 |
| 2024-07-29 | 7.030 | 7.190 | 6.650 | 7.070 | 7.070 | 509,048 |
| 2024-07-26 | 7.030 | 7.130 | 6.810 | 7.020 | 7.020 | 132,886 |
| 2024-07-23 | 7.050 | 7.230 | 6.870 | 7.060 | 7.060 | 213,172 |
| 2024-07-22 | 7.000 | 7.000 | 6.670 | 6.950 | 6.950 | 63,034 |
| 2024-07-19 | 7.130 | 7.130 | 6.700 | 7.000 | 7.000 | 101,057 |
| 2024-07-18 | 7.130 | 7.260 | 6.970 | 7.140 | 7.140 | 105,167 |
| 2024-07-17 | 6.780 | 7.470 | 6.700 | 7.130 | 7.130 | 428,140 |
| 2024-07-16 | 6.730 | 7.020 | 6.370 | 6.780 | 6.780 | 429,262 |
| 2024-07-15 | 7.030 | 7.030 | 6.370 | 6.650 | 6.650 | 790,221 |
| 2024-07-12 | 6.930 | 7.040 | 6.720 | 7.020 | 7.020 | 80,083 |
| 2024-07-11 | 6.940 | 7.050 | 6.600 | 6.670 | 6.670 | 254,076 |
| 2024-07-10 | 7.100 | 7.130 | 6.770 | 7.050 | 7.050 | 283,122 |
| 2024-07-09 | 7.200 | 7.200 | 6.840 | 7.100 | 7.100 | 517,201 |
| 2024-07-08 | 7.290 | 7.400 | 6.970 | 7.150 | 7.150 | 132,152 |
| 2024-07-05 | 7.480 | 7.630 | 7.110 | 7.330 | 7.330 | 142,062 |
| 2024-07-04 | 7.150 | 7.670 | 6.910 | 7.430 | 7.430 | 747,384 |
| 2024-07-03 | 7.190 | 7.220 | 6.970 | 7.100 | 7.100 | 157,291 |
| 2024-07-02 | 7.240 | 7.240 | 6.850 | 7.120 | 7.120 | 152,619 |
| 2024-07-01 | 7.010 | 7.570 | 7.010 | 7.240 | 7.240 | 167,379 |
| 2024-06-28 | 7.030 | 7.360 | 6.820 | 7.270 | 7.270 | 528,660 |
| 2024-06-27 | 7.000 | 7.030 | 6.610 | 7.030 | 7.030 | 266,891 |
| 2024-06-26 | 6.870 | 7.240 | 6.850 | 6.980 | 6.980 | 186,656 |
| 2024-06-25 | 7.230 | 7.290 | 6.800 | 7.050 | 7.050 | 176,109 |
| 2024-06-24 | 7.030 | 7.430 | 7.030 | 7.400 | 7.400 | 652,736 |
| 2024-06-21 | 7.270 | 7.300 | 6.570 | 7.030 | 7.030 | 875,180 |
| 2024-06-20 | 7.110 | 7.330 | 6.650 | 7.270 | 7.270 | 350,686 |
| 2024-06-19 | 7.520 | 7.780 | 7.050 | 7.200 | 7.200 | 1,378,039 |
| 2024-06-18 | 6.690 | 7.600 | 6.690 | 7.220 | 7.220 | 1,631,471 |
| 2024-06-17 | 6.500 | 6.690 | 6.250 | 6.690 | 6.690 | 339,088 |
| 2024-06-14 | 6.530 | 6.560 | 6.270 | 6.530 | 6.530 | 53,550 |
| 2024-06-13 | 6.550 | 6.580 | 6.280 | 6.560 | 6.560 | 33,045 |
| 2024-06-12 | 6.580 | 6.580 | 6.270 | 6.550 | 6.550 | 51,329 |
| 2024-06-11 | 6.730 | 6.750 | 6.270 | 6.600 | 6.600 | 307,248 |
| 2024-06-07 | 6.600 | 6.800 | 6.400 | 6.750 | 6.750 | 232,545 |
| 2024-06-06 | 6.630 | 6.630 | 6.370 | 6.600 | 6.600 | 124,810 |
| 2024-06-05 | 6.630 | 6.660 | 6.340 | 6.630 | 6.630 | 127,041 |
| 2024-06-04 | 6.630 | 6.700 | 6.460 | 6.620 | 6.620 | 225,184 |
| 2024-06-03 | 6.630 | 6.700 | 6.490 | 6.620 | 6.620 | 124,044 |
| 2024-05-31 | 6.750 | 6.750 | 6.520 | 6.650 | 6.650 | 228,113 |
| 2024-05-30 | 6.880 | 6.880 | 6.610 | 6.720 | 6.720 | 163,107 |
| 2024-05-29 | 6.850 | 7.000 | 6.720 | 6.930 | 6.930 | 121,791 |
| 2024-05-28 | 7.000 | 7.030 | 6.770 | 6.940 | 6.940 | 160,610 |
| 2024-05-27 | 7.000 | 7.150 | 6.650 | 6.850 | 6.850 | 208,139 |
| 2024-05-24 | 6.940 | 7.290 | 6.870 | 7.000 | 7.000 | 153,161 |
| 2024-05-23 | 6.930 | 6.960 | 6.660 | 6.900 | 6.900 | 84,163 |
| 2024-05-22 | 7.210 | 7.230 | 6.660 | 6.990 | 6.990 | 134,852 |
| 2024-05-21 | 7.250 | 7.590 | 6.970 | 7.190 | 7.190 | 549,779 |
| 2024-05-20 | 6.400 | 7.550 | 6.300 | 7.070 | 7.070 | 1,690,852 |
| 2024-05-17 | 5.680 | 6.420 | 5.600 | 6.420 | 6.420 | 289,458 |
| 2024-05-16 | 5.700 | 5.720 | 5.380 | 5.640 | 5.640 | 44,729 |
| 2024-05-15 | 5.520 | 5.780 | 5.510 | 5.700 | 5.700 | 123,075 |
| 2024-05-14 | 5.490 | 5.520 | 5.490 | 5.520 | 5.520 | 6,022 |
| 2024-05-13 | 5.490 | 5.490 | 5.260 | 5.490 | 5.490 | 48,043 |
| 2024-05-10 | 5.520 | 5.550 | 5.230 | 5.500 | 5.500 | 87,113 |
| 2024-05-09 | 5.620 | 5.620 | 5.370 | 5.530 | 5.530 | 67,023 |
| 2024-05-08 | 5.500 | 5.720 | 5.370 | 5.700 | 5.700 | 117,594 |
| 2024-05-07 | 5.500 | 5.680 | 5.400 | 5.400 | 5.400 | 38,015 |
| 2024-05-06 | 5.600 | 5.650 | 5.380 | 5.520 | 5.520 | 141,032 |
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.