Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.780 | 5.780 | 5.300 | 5.600 | 5.600 | 46,027 |
| 2024-05-02 | 5.750 | 5.770 | 5.380 | 5.630 | 5.630 | 201,136 |
| 2024-04-30 | 5.630 | 5.780 | 5.550 | 5.780 | 5.780 | 18,118 |
| 2024-04-29 | 5.650 | 5.680 | 5.380 | 5.630 | 5.630 | 100,019 |
| 2024-04-26 | 5.620 | 5.650 | 5.210 | 5.650 | 5.650 | 230,295 |
| 2024-04-25 | 5.600 | 5.700 | 5.310 | 5.610 | 5.610 | 265,078 |
| 2024-04-24 | 5.530 | 5.730 | 5.330 | 5.560 | 5.560 | 417,923 |
| 2024-04-23 | 5.840 | 5.840 | 5.360 | 5.530 | 5.530 | 289,157 |
| 2024-04-22 | 5.660 | 5.660 | 5.280 | 5.620 | 5.620 | 424,338 |
| 2024-04-19 | 6.000 | 6.000 | 5.450 | 5.650 | 5.650 | 252,560 |
| 2024-04-18 | 6.080 | 6.080 | 5.650 | 5.980 | 5.980 | 277,065 |
| 2024-04-17 | 6.090 | 6.130 | 5.800 | 6.000 | 6.000 | 256,139 |
| 2024-04-16 | 6.170 | 6.190 | 5.810 | 6.090 | 6.090 | 202,071 |
| 2024-04-15 | 6.430 | 6.430 | 6.000 | 6.100 | 6.100 | 291,017 |
| 2024-04-12 | 6.450 | 6.530 | 6.190 | 6.300 | 6.300 | 131,173 |
| 2024-04-11 | 6.550 | 6.550 | 6.130 | 6.130 | 6.130 | 103,438 |
| 2024-04-10 | 6.610 | 6.610 | 6.260 | 6.550 | 6.550 | 261,136 |
| 2024-04-09 | 6.580 | 6.610 | 6.380 | 6.600 | 6.600 | 41,051 |
| 2024-04-08 | 6.640 | 6.670 | 6.370 | 6.550 | 6.550 | 82,040 |
| 2024-04-03 | 6.700 | 6.880 | 6.360 | 6.580 | 6.580 | 233,066 |
| 2024-04-02 | 6.800 | 6.820 | 6.620 | 6.700 | 6.700 | 141,067 |
| 2024-04-01 | 6.930 | 7.080 | 6.660 | 6.800 | 6.800 | 98,047 |
| 2024-03-29 | 6.890 | 7.030 | 6.770 | 6.800 | 6.800 | 73,015 |
| 2024-03-28 | 6.730 | 7.040 | 6.700 | 6.890 | 6.890 | 104,015 |
| 2024-03-27 | 6.730 | 6.750 | 6.500 | 6.750 | 6.750 | 116,025 |
| 2024-03-26 | 6.820 | 6.830 | 6.600 | 6.800 | 6.800 | 13,016 |
| 2024-03-25 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-03-22 | 6.930 | 6.930 | 6.620 | 6.830 | 6.830 | 24,049 |
| 2024-03-21 | 6.920 | 6.930 | 6.630 | 6.880 | 6.880 | 163,032 |
| 2024-03-20 | 6.910 | 6.940 | 6.630 | 6.930 | 6.930 | 45,021 |
| 2024-03-19 | 6.870 | 6.930 | 6.620 | 6.910 | 6.910 | 81,047 |
| 2024-03-18 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-03-15 | 7.100 | 7.110 | 6.700 | 7.020 | 7.020 | 80,085 |
| 2024-03-14 | 7.090 | 7.110 | 6.870 | 7.110 | 7.110 | 148,539 |
| 2024-03-13 | 7.130 | 7.130 | 6.920 | 7.090 | 7.090 | 103,157 |
| 2024-03-12 | 7.130 | 7.360 | 6.970 | 7.130 | 7.130 | 88,340 |
| 2024-03-11 | 7.260 | 7.300 | 6.930 | 7.100 | 7.100 | 159,103 |
| 2024-03-08 | 7.250 | 7.250 | 6.980 | 7.140 | 7.140 | 55,075 |
| 2024-03-07 | 7.230 | 7.250 | 7.010 | 7.150 | 7.150 | 48,043 |
| 2024-03-06 | 7.170 | 7.230 | 7.010 | 7.230 | 7.230 | 99,067 |
| 2024-03-05 | 7.230 | 7.230 | 7.000 | 7.170 | 7.170 | 198,039 |
| 2024-03-04 | 7.180 | 7.470 | 7.050 | 7.200 | 7.200 | 156,534 |
| 2024-03-01 | 7.280 | 7.300 | 7.030 | 7.250 | 7.250 | 45,030 |
| 2024-02-29 | 7.030 | 7.570 | 7.030 | 7.300 | 7.300 | 71,034 |
| 2024-02-27 | 7.250 | 7.330 | 7.000 | 7.300 | 7.300 | 36,017 |
| 2024-02-26 | 7.350 | 7.500 | 6.900 | 7.170 | 7.170 | 202,055 |
| 2024-02-23 | 7.340 | 7.530 | 7.190 | 7.370 | 7.370 | 254,279 |
| 2024-02-22 | 7.630 | 7.650 | 7.350 | 7.500 | 7.500 | 292,745 |
| 2024-02-21 | 7.290 | 7.630 | 7.170 | 7.630 | 7.630 | 477,207 |
| 2024-02-20 | 7.230 | 7.400 | 7.050 | 7.290 | 7.290 | 298,168 |
| 2024-02-19 | 7.030 | 7.260 | 6.970 | 7.200 | 7.200 | 255,870 |
| 2024-02-16 | 7.030 | 7.260 | 6.760 | 7.030 | 7.030 | 91,942 |
| 2024-02-15 | 6.930 | 7.210 | 6.820 | 7.050 | 7.050 | 63,085 |
| 2024-02-05 | 6.930 | 7.050 | 6.650 | 6.930 | 6.930 | 37,410 |
| 2024-02-02 | 6.980 | 6.980 | 6.680 | 6.890 | 6.890 | 63,529 |
| 2024-02-01 | 6.960 | 6.980 | 6.760 | 6.980 | 6.980 | 12,901 |
| 2024-01-31 | 6.950 | 6.980 | 6.680 | 6.960 | 6.960 | 39,217 |
| 2024-01-30 | 7.000 | 7.050 | 6.570 | 7.000 | 7.000 | 270,156 |
| 2024-01-29 | 7.020 | 7.020 | 6.670 | 7.000 | 7.000 | 20,114 |
| 2024-01-26 | 6.830 | 7.030 | 6.700 | 7.020 | 7.020 | 43,266 |
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.