Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.960 | 6.960 | 6.670 | 6.830 | 6.830 | 98,033 |
| 2024-01-24 | 6.950 | 7.050 | 6.700 | 6.970 | 6.970 | 54,311 |
| 2024-01-23 | 6.980 | 7.010 | 6.820 | 6.950 | 6.950 | 30,067 |
| 2024-01-22 | 7.010 | 7.010 | 6.750 | 6.980 | 6.980 | 22,118 |
| 2024-01-19 | 7.000 | 7.030 | 6.750 | 7.010 | 7.010 | 143,877 |
| 2024-01-18 | 6.930 | 6.980 | 6.920 | 6.980 | 6.980 | 17,262 |
| 2024-01-17 | 7.110 | 7.180 | 6.600 | 6.930 | 6.930 | 146,154 |
| 2024-01-16 | 7.230 | 7.230 | 6.890 | 7.180 | 7.180 | 37,020 |
| 2024-01-15 | 7.280 | 7.280 | 6.970 | 7.240 | 7.240 | 69,024 |
| 2024-01-12 | 7.550 | 7.550 | 7.000 | 7.280 | 7.280 | 196,484 |
| 2024-01-11 | 7.140 | 7.570 | 6.900 | 7.570 | 7.570 | 591,613 |
| 2024-01-10 | 7.040 | 7.140 | 6.860 | 7.140 | 7.140 | 20,468 |
| 2024-01-09 | 7.030 | 7.050 | 6.820 | 7.040 | 7.040 | 14,009 |
| 2024-01-08 | 6.840 | 7.100 | 6.700 | 7.060 | 7.060 | 93,716 |
| 2024-01-05 | 6.730 | 6.800 | 6.680 | 6.780 | 6.780 | 21,311 |
| 2024-01-04 | 7.030 | 7.060 | 6.370 | 6.700 | 6.700 | 183,265 |
| 2024-01-03 | 7.030 | 7.080 | 6.870 | 7.040 | 7.040 | 158,042 |
| 2024-01-02 | 7.020 | 7.050 | 6.870 | 7.030 | 7.030 | 80,988 |
| 2023-12-29 | 6.840 | 7.260 | 6.780 | 6.900 | 6.900 | 537,135 |
| 2023-12-28 | 6.400 | 6.730 | 6.280 | 6.730 | 6.730 | 122,030 |
| 2023-12-27 | 6.380 | 6.410 | 6.180 | 6.370 | 6.370 | 49,134 |
| 2023-12-26 | 6.500 | 6.500 | 5.990 | 6.410 | 6.410 | 95,376 |
| 2023-12-25 | 6.500 | 6.630 | 6.200 | 6.330 | 6.330 | 386,795 |
| 2023-12-22 | 6.800 | 6.800 | 6.230 | 6.520 | 6.520 | 293,366 |
| 2023-12-21 | 6.830 | 6.850 | 6.260 | 6.770 | 6.770 | 215,028 |
| 2023-12-20 | 6.600 | 6.830 | 6.570 | 6.830 | 6.830 | 92,086 |
| 2023-12-19 | 6.670 | 6.670 | 6.300 | 6.630 | 6.630 | 137,535 |
| 2023-12-18 | 6.600 | 6.670 | 6.430 | 6.670 | 6.670 | 33,517 |
| 2023-12-15 | 6.570 | 6.740 | 6.400 | 6.440 | 6.440 | 230,374 |
| 2023-12-14 | 6.630 | 6.700 | 6.440 | 6.580 | 6.580 | 481,329 |
| 2023-12-13 | 6.560 | 6.900 | 6.470 | 6.700 | 6.700 | 337,247 |
| 2023-12-12 | 7.030 | 7.030 | 6.570 | 6.720 | 6.720 | 359,907 |
| 2023-12-11 | 6.940 | 7.030 | 6.500 | 7.030 | 7.030 | 260,235 |
| 2023-12-08 | 6.950 | 6.950 | 6.670 | 6.940 | 6.940 | 6,110 |
| 2023-12-07 | 6.940 | 7.000 | 6.750 | 6.950 | 6.950 | 67,016 |
| 2023-12-06 | 7.000 | 7.000 | 6.570 | 6.940 | 6.940 | 55,216 |
| 2023-12-05 | 7.000 | 7.030 | 6.350 | 7.000 | 7.000 | 236,618 |
| 2023-12-04 | 7.070 | 7.250 | 6.770 | 7.000 | 7.000 | 265,242 |
| 2023-12-01 | 7.120 | 7.200 | 6.940 | 7.070 | 7.070 | 195,330 |
| 2023-11-30 | 7.060 | 7.140 | 6.970 | 7.130 | 7.130 | 72,025 |
| 2023-11-29 | 7.080 | 7.100 | 6.920 | 7.060 | 7.060 | 13,416 |
| 2023-11-28 | 7.050 | 7.080 | 6.910 | 6.910 | 6.910 | 30,884 |
| 2023-11-27 | 7.030 | 7.050 | 6.900 | 7.050 | 7.050 | 104,021 |
| 2023-11-24 | 7.030 | 7.050 | 6.680 | 7.030 | 7.030 | 90,416 |
| 2023-11-23 | 7.020 | 7.020 | 6.700 | 7.020 | 7.020 | 6,415 |
| 2023-11-22 | 7.030 | 7.030 | 6.700 | 6.850 | 6.850 | 33,010 |
| 2023-11-21 | 7.030 | 7.030 | 6.720 | 7.030 | 7.030 | 23,312 |
| 2023-11-20 | 6.920 | 7.000 | 6.670 | 6.950 | 6.950 | 62,020 |
| 2023-11-17 | 7.000 | 7.000 | 6.670 | 6.920 | 6.920 | 74,219 |
| 2023-11-16 | 7.030 | 7.030 | 6.620 | 6.930 | 6.930 | 64,023 |
| 2023-11-15 | 6.950 | 7.020 | 6.750 | 7.000 | 7.000 | 14,021 |
| 2023-11-14 | 7.100 | 7.100 | 6.720 | 6.950 | 6.950 | 73,020 |
| 2023-11-13 | 6.930 | 7.030 | 6.300 | 6.850 | 6.850 | 112,698 |
| 2023-11-10 | 7.030 | 7.030 | 6.700 | 6.920 | 6.920 | 24,014 |
| 2023-11-09 | 6.940 | 7.050 | 6.690 | 7.030 | 7.030 | 118,320 |
| 2023-11-08 | 7.090 | 7.090 | 6.500 | 6.940 | 6.940 | 29,129 |
| 2023-11-07 | 7.090 | 7.090 | 6.800 | 7.090 | 7.090 | 10,107 |
| 2023-11-06 | 6.840 | 7.150 | 6.760 | 7.090 | 7.090 | 128,531 |
| 2023-11-03 | 6.630 | 6.940 | 6.450 | 6.840 | 6.840 | 152,314 |
| 2023-11-02 | 6.650 | 6.650 | 6.350 | 6.390 | 6.390 | 61,059 |
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.