Advance Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	6.270	7.020	6.260	7.020	7.020	149,118
2023-08-02	6.310	6.310	6.080	6.270	6.270	19,015
2023-08-01	6.300	6.310	6.300	6.310	6.310	206
2023-07-31	6.250	6.300	6.000	6.300	6.300	32,658
2023-07-28	6.500	6.500	5.870	6.250	6.250	139,047
2023-07-27	6.270	6.530	6.200	6.260	6.260	109,600
2023-07-26	6.330	6.330	6.000	6.290	6.290	58,064
2023-07-25	6.330	6.330	6.040	6.300	6.300	58,248
2023-07-24	6.680	6.680	6.150	6.330	6.330	86,582
2023-07-21	6.700	6.700	6.360	6.680	6.680	22,508
2023-07-20	6.720	6.720	6.380	6.700	6.700	30,008
2023-07-19	6.490	6.720	6.410	6.720	6.720	24,011
2023-07-18	6.760	6.760	6.330	6.330	6.330	168,073
2023-07-17	6.940	6.940	6.500	6.830	6.830	245,019
2023-07-14	7.100	7.100	6.450	6.800	6.800	112,319
2023-07-13	7.050	7.050	6.770	7.030	7.030	31,062
2023-07-12	7.090	7.090	6.760	7.050	7.050	41,233
2023-07-11	7.050	7.100	7.000	7.070	7.070	29,018
2023-07-10	7.130	7.130	6.770	7.030	7.030	44,217
2023-07-07	7.100	7.130	6.840	6.840	6.840	5,009
2023-07-06	7.130	7.130	6.840	7.070	7.070	50,041
2023-07-05	7.140	7.150	6.900	6.950	6.950	50,789
2023-07-04	7.050	7.150	7.000	7.140	7.140	31,036
2023-07-03	6.900	7.100	6.670	7.050	7.050	81,030
2023-06-30	7.100	7.100	6.870	7.030	7.030	48,053
2023-06-29	7.100	7.100	6.940	7.030	7.030	59,615
2023-06-28	7.050	7.100	6.960	7.100	7.100	68,012
2023-06-27	7.200	7.200	6.980	7.080	7.080	74,571
2023-06-26	7.250	7.300	7.000	7.200	7.200	31,012
2023-06-21	7.560	7.600	7.130	7.130	7.130	82,254
2023-06-20	7.530	7.560	7.200	7.560	7.560	9,011
2023-06-19	7.650	7.830	7.320	7.450	7.450	72,034
2023-06-16	7.500	7.680	7.370	7.630	7.630	73,457
2023-06-15	7.330	7.470	7.120	7.470	7.470	82,014
2023-06-14	7.350	7.350	7.100	7.330	7.330	30,009
2023-06-13	7.350	7.350	7.100	7.350	7.350	6,009
2023-06-12	7.300	7.350	7.080	7.350	7.350	19,006
2023-06-09	7.200	7.450	7.140	7.140	7.140	53,658
2023-06-08	7.400	7.430	7.100	7.430	7.430	66,014
2023-06-07	7.360	7.400	7.120	7.390	7.390	51,004
2023-06-06	7.320	7.360	7.100	7.360	7.360	61,111
2023-06-05	7.450	7.460	7.170	7.320	7.320	117,026
2023-06-02	7.520	7.560	7.280	7.450	7.450	103,016
2023-06-01	7.700	7.700	7.340	7.530	7.530	95,932
2023-05-31	7.730	7.730	7.410	7.700	7.700	49,046
2023-05-30	7.600	7.690	7.250	7.600	7.600	60,029
2023-05-29	7.500	7.630	7.270	7.600	7.600	28,041
2023-05-26	7.640	7.640	7.270	7.270	7.270	44,027
2023-05-25	7.750	7.750	7.340	7.650	7.650	25,018
2023-05-24	7.580	7.730	7.430	7.430	7.430	4,015
2023-05-23	7.790	7.790	7.400	7.630	7.630	80,192
2023-05-22	7.640	7.790	7.460	7.790	7.790	15,051
2023-05-19	7.770	7.840	7.470	7.500	7.500	77,008
2023-05-18	7.800	7.850	7.420	7.770	7.770	43,020
2023-05-17	7.550	7.800	7.550	7.800	7.800	9,014
2023-05-16	7.450	7.780	7.280	7.580	7.580	54,015
2023-05-15	7.650	7.650	7.320	7.650	7.650	22,003
2023-05-12	7.500	7.660	7.300	7.650	7.650	47,008
2023-05-11	7.600	7.800	7.470	7.630	7.630	51,010
2023-05-10	7.720	7.720	7.470	7.500	7.500	92,411

← NewerPage 14 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.