Advance Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.650	6.650	6.370	6.580	6.580	13,010
2023-10-31	6.720	6.720	6.520	6.650	6.650	68,412
2023-10-30	6.300	6.730	6.170	6.720	6.720	37,744
2023-10-27	7.080	7.080	5.990	6.350	6.350	263,331
2023-10-26	7.000	7.310	6.940	7.030	7.030	63,013
2023-10-25	6.990	7.030	6.860	6.990	6.990	34,037
2023-10-24	7.100	7.100	6.800	7.030	7.030	30,015
2023-10-23	7.070	7.130	6.820	7.100	7.100	36,010
2023-10-20	7.030	7.150	6.670	7.030	7.030	46,011
2023-10-19	7.120	7.120	6.900	7.000	7.000	100,016
2023-10-18	7.210	7.230	6.970	7.120	7.120	92,119
2023-10-17	7.230	7.240	7.070	7.220	7.220	99,036
2023-10-16	7.030	7.260	7.030	7.240	7.240	206,052
2023-10-13	7.030	7.050	6.780	7.030	7.030	14,296
2023-10-12	6.940	7.170	6.770	7.100	7.100	49,879
2023-10-11	7.160	7.160	6.750	6.940	6.940	47,218
2023-10-06	7.130	7.160	6.870	7.160	7.160	22,081
2023-10-05	7.150	7.150	6.950	7.130	7.130	67,513
2023-10-04	7.220	7.220	6.970	7.190	7.190	25,084
2023-10-03	7.120	7.230	6.800	7.200	7.200	88,020
2023-10-02	7.250	7.420	6.600	7.120	7.120	190,255
2023-09-28	7.230	7.300	6.980	7.300	7.300	114,061
2023-09-27	7.250	7.300	6.960	7.230	7.230	95,067
2023-09-26	7.970	7.970	7.070	7.470	7.470	235,083
2023-09-25	7.040	8.050	7.040	7.970	7.970	495,930
2023-09-22	7.230	7.300	6.700	7.030	7.030	72,524
2023-09-21	7.130	7.240	6.850	7.240	7.240	94,580
2023-09-20	7.320	7.320	7.020	7.130	7.130	18,009
2023-09-19	7.090	7.360	7.000	7.320	7.320	45,019
2023-09-18	7.030	7.330	6.970	7.000	7.000	60,527
2023-09-15	7.130	7.130	6.900	7.030	7.030	93,026
2023-09-14	7.220	7.230	6.970	7.230	7.230	130,020
2023-09-13	7.180	7.290	7.000	7.000	7.000	30,011
2023-09-12	7.350	7.400	7.000	7.000	7.000	99,020
2023-09-11	7.720	7.720	7.050	7.350	7.350	189,238
2023-09-08	6.930	6.930	6.930	6.930	6.930	0
2023-09-07	6.930	6.930	6.700	6.930	6.930	64,215
2023-09-06	6.940	6.940	6.730	6.940	6.940	3,054
2023-09-05	6.920	6.960	6.730	6.950	6.950	46,013
2023-09-04	7.080	7.080	6.770	6.850	6.850	54,539
2023-09-01	7.040	7.080	6.900	7.080	7.080	16,009
2023-08-31	7.070	7.200	6.960	7.000	7.000	41,914
2023-08-30	7.030	7.270	6.990	7.100	7.100	83,311
2023-08-29	7.070	7.070	6.820	7.000	7.000	21,009
2023-08-28	7.140	7.140	6.860	7.070	7.070	42,011
2023-08-25	7.220	7.220	6.820	7.140	7.140	69,525
2023-08-24	7.230	7.350	6.980	7.210	7.210	77,766
2023-08-23	7.300	7.300	6.980	7.230	7.230	6,007
2023-08-22	7.310	7.340	6.970	7.310	7.310	14,015
2023-08-21	7.330	7.330	7.170	7.310	7.310	40,109
2023-08-18	7.350	7.380	7.150	7.330	7.330	77,659
2023-08-17	7.290	7.360	6.970	7.350	7.350	29,791
2023-08-16	7.260	7.320	7.000	7.300	7.300	52,009
2023-08-15	7.000	7.290	6.980	6.980	6.980	57,061
2023-08-14	6.780	7.000	6.750	7.000	7.000	12,106
2023-08-11	6.600	6.790	6.570	6.790	6.790	32,013
2023-08-10	6.510	6.820	6.370	6.600	6.600	40,027
2023-08-09	6.830	6.870	6.570	6.820	6.820	16,009
2023-08-08	7.140	7.170	6.650	6.830	6.830	143,650
2023-08-07	7.020	7.220	6.800	7.100	7.100	51,063

← NewerPage 13 of 21 · 1,219 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.