Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.840 | 8.180 | 7.840 | 8.180 | 8.180 | 42,291 |
| 2023-02-03 | 7.500 | 7.850 | 7.300 | 7.840 | 7.840 | 118,135 |
| 2023-02-02 | 7.510 | 8.000 | 7.480 | 7.820 | 7.820 | 144,540 |
| 2023-02-01 | 7.730 | 7.890 | 7.500 | 7.860 | 7.860 | 22,840 |
| 2023-01-31 | 7.820 | 8.000 | 7.500 | 7.730 | 7.730 | 78,010 |
| 2023-01-30 | 7.890 | 8.100 | 7.780 | 8.100 | 8.100 | 31,020 |
| 2023-01-17 | 7.810 | 7.980 | 7.590 | 7.800 | 7.800 | 38,000 |
| 2023-01-16 | 7.780 | 8.070 | 7.470 | 7.600 | 7.600 | 50,010 |
| 2023-01-13 | 7.700 | 7.850 | 7.470 | 7.840 | 7.840 | 22,521 |
| 2023-01-12 | 7.800 | 7.800 | 7.320 | 7.580 | 7.580 | 62,500 |
| 2023-01-11 | 7.790 | 7.800 | 7.570 | 7.800 | 7.800 | 6,030 |
| 2023-01-10 | 7.830 | 7.870 | 7.550 | 7.630 | 7.630 | 79,501 |
| 2023-01-09 | 7.800 | 7.800 | 7.430 | 7.500 | 7.500 | 41,000 |
| 2023-01-06 | 7.460 | 7.830 | 7.460 | 7.800 | 7.800 | 64,361 |
| 2023-01-05 | 7.440 | 7.830 | 7.440 | 7.830 | 7.830 | 7,008 |
| 2023-01-04 | 7.460 | 7.830 | 7.440 | 7.790 | 7.790 | 37,152 |
| 2023-01-03 | 7.800 | 7.800 | 7.460 | 7.460 | 7.460 | 15,000 |
| 2022-12-30 | 7.700 | 7.800 | 7.450 | 7.800 | 7.800 | 20,001 |
| 2022-12-29 | 7.600 | 7.650 | 7.330 | 7.650 | 7.650 | 22,001 |
| 2022-12-28 | 8.010 | 8.130 | 7.550 | 7.700 | 7.700 | 100,550 |
| 2022-12-27 | 8.080 | 8.130 | 7.700 | 7.700 | 7.700 | 46,641 |
| 2022-12-26 | 8.100 | 8.100 | 7.710 | 7.710 | 7.710 | 7,910 |
| 2022-12-23 | 7.860 | 8.150 | 7.750 | 7.750 | 7.750 | 18,016 |
| 2022-12-22 | 7.850 | 7.850 | 7.550 | 7.600 | 7.600 | 17,110 |
| 2022-12-21 | 7.620 | 7.950 | 7.550 | 7.740 | 7.740 | 156,501 |
| 2022-12-20 | 7.950 | 8.100 | 7.620 | 7.620 | 7.620 | 108,010 |
| 2022-12-19 | 7.800 | 8.180 | 7.800 | 7.970 | 7.970 | 37,022 |
| 2022-12-16 | 7.670 | 8.100 | 7.670 | 7.790 | 7.790 | 48,259 |
| 2022-12-15 | 7.800 | 8.090 | 7.600 | 7.990 | 7.990 | 27,013 |
| 2022-12-14 | 7.200 | 8.140 | 7.200 | 7.850 | 7.850 | 103,400 |
| 2022-12-13 | 7.190 | 7.550 | 7.190 | 7.550 | 7.550 | 20 |
| 2022-12-12 | 7.240 | 7.490 | 7.210 | 7.490 | 7.490 | 42,020 |
| 2022-12-09 | 7.200 | 7.570 | 7.200 | 7.500 | 7.500 | 32,101 |
| 2022-12-08 | 7.530 | 7.570 | 7.200 | 7.300 | 7.300 | 14,040 |
| 2022-12-07 | 7.200 | 7.530 | 7.200 | 7.530 | 7.530 | 26,130 |
| 2022-12-06 | 7.580 | 7.580 | 7.300 | 7.400 | 7.400 | 29,010 |
| 2022-12-05 | 7.550 | 7.600 | 7.400 | 7.580 | 7.580 | 49,573 |
| 2022-12-02 | 7.150 | 7.600 | 7.100 | 7.600 | 7.600 | 83,080 |
| 2022-12-01 | 7.220 | 7.240 | 7.000 | 7.150 | 7.150 | 58,290 |
| 2022-11-30 | 7.130 | 7.180 | 6.970 | 7.050 | 7.050 | 57,020 |
| 2022-11-29 | 7.000 | 7.270 | 6.850 | 7.120 | 7.120 | 61,081 |
| 2022-11-28 | 7.320 | 7.330 | 6.980 | 7.330 | 7.330 | 10,060 |
| 2022-11-25 | 7.120 | 7.330 | 6.830 | 7.320 | 7.320 | 37,061 |
| 2022-11-24 | 7.090 | 7.120 | 6.850 | 7.120 | 7.120 | 49,033 |
| 2022-11-23 | 7.090 | 7.100 | 6.870 | 6.870 | 6.870 | 32,012 |
| 2022-11-22 | 6.900 | 7.110 | 6.870 | 6.870 | 6.870 | 54,172 |
| 2022-11-21 | 7.070 | 7.080 | 6.940 | 6.980 | 6.980 | 31,000 |
| 2022-11-18 | 7.100 | 7.130 | 6.970 | 7.050 | 7.050 | 59,002 |
| 2022-11-17 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 39,000 |
| 2022-11-16 | 6.900 | 7.110 | 6.900 | 7.100 | 7.100 | 5,003 |
| 2022-11-15 | 6.910 | 7.110 | 6.850 | 7.110 | 7.110 | 23,000 |
| 2022-11-14 | 7.140 | 7.140 | 6.910 | 7.050 | 7.050 | 54,010 |
| 2022-11-11 | 6.880 | 7.180 | 6.880 | 7.140 | 7.140 | 51,002 |
| 2022-11-10 | 7.000 | 7.150 | 6.870 | 7.080 | 7.080 | 19,000 |
| 2022-11-09 | 7.000 | 7.170 | 6.960 | 7.100 | 7.100 | 64,000 |
| 2022-11-08 | 6.840 | 6.870 | 6.810 | 6.870 | 6.870 | 56,000 |
| 2022-11-07 | 6.800 | 6.840 | 6.670 | 6.840 | 6.840 | 49,100 |
| 2022-11-04 | 6.700 | 6.800 | 6.450 | 6.800 | 6.800 | 56,040 |
| 2022-11-03 | 6.760 | 6.760 | 6.460 | 6.700 | 6.700 | 37,000 |
| 2022-11-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10 |
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.