Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.900 | 6.940 | 6.760 | 6.760 | 6.760 | 31,000 |
| 2022-10-31 | 6.760 | 7.120 | 6.760 | 7.120 | 7.120 | 29,050 |
| 2022-10-28 | 7.030 | 7.040 | 7.030 | 7.040 | 7.040 | 2,000 |
| 2022-10-27 | 7.050 | 7.050 | 6.750 | 7.030 | 7.030 | 25,119 |
| 2022-10-26 | 7.080 | 7.100 | 6.900 | 7.050 | 7.050 | 9,040 |
| 2022-10-25 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 23,030 |
| 2022-10-24 | 7.260 | 7.260 | 6.860 | 7.100 | 7.100 | 15,030 |
| 2022-10-21 | 7.260 | 7.260 | 6.910 | 7.210 | 7.210 | 11,020 |
| 2022-10-20 | 6.980 | 7.260 | 6.910 | 6.910 | 6.910 | 6,020 |
| 2022-10-19 | 7.350 | 7.350 | 7.020 | 7.260 | 7.260 | 62,350 |
| 2022-10-18 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 4,011 |
| 2022-10-17 | 7.330 | 7.330 | 7.000 | 7.330 | 7.330 | 145,110 |
| 2022-10-14 | 7.130 | 7.330 | 7.000 | 7.330 | 7.330 | 15,030 |
| 2022-10-13 | 7.500 | 7.500 | 6.820 | 7.000 | 7.000 | 90,040 |
| 2022-10-12 | 7.150 | 7.330 | 6.900 | 7.200 | 7.200 | 85,001 |
| 2022-10-11 | 7.450 | 7.500 | 6.800 | 7.130 | 7.130 | 113,900 |
| 2022-10-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 10 |
| 2022-10-06 | 7.670 | 7.750 | 7.670 | 7.750 | 7.750 | 21 |
| 2022-10-05 | 7.630 | 7.780 | 7.400 | 7.500 | 7.500 | 30,321 |
| 2022-10-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,760 |
| 2022-10-03 | 7.370 | 7.600 | 7.190 | 7.600 | 7.600 | 37,171 |
| 2022-09-30 | 7.510 | 7.600 | 7.400 | 7.550 | 7.550 | 33,600 |
| 2022-09-29 | 7.630 | 7.690 | 7.510 | 7.650 | 7.650 | 38,003 |
| 2022-09-28 | 7.880 | 7.880 | 7.510 | 7.630 | 7.630 | 18,531 |
| 2022-09-27 | 7.600 | 7.880 | 7.500 | 7.880 | 7.880 | 98,016 |
| 2022-09-26 | 7.720 | 7.900 | 7.470 | 7.470 | 7.470 | 52,317 |
| 2022-09-23 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2022-09-22 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2022-09-21 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2022-09-20 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2022-09-19 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2022-09-16 | 7.880 | 8.190 | 7.880 | 7.880 | 7.880 | 18,000 |
| 2022-09-15 | 7.770 | 8.190 | 7.770 | 8.190 | 8.190 | 12,030 |
| 2022-09-14 | 7.970 | 8.030 | 7.750 | 8.000 | 8.000 | 118,400 |
| 2022-09-13 | 8.030 | 8.260 | 7.970 | 8.010 | 8.010 | 18,010 |
| 2022-09-12 | 8.000 | 8.290 | 7.950 | 7.960 | 7.960 | 185,001 |
| 2022-09-08 | 7.920 | 8.280 | 7.920 | 7.970 | 7.970 | 32,000 |
| 2022-09-07 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 3,044 |
| 2022-09-06 | 8.350 | 8.450 | 7.890 | 8.060 | 8.060 | 54,070 |
| 2022-09-05 | 8.530 | 8.530 | 8.130 | 8.350 | 8.350 | 64,001 |
| 2022-09-02 | 8.430 | 8.550 | 8.180 | 8.530 | 8.530 | 33,152 |
| 2022-09-01 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 21,000 |
| 2022-08-31 | 8.150 | 8.520 | 8.100 | 8.400 | 8.400 | 19,000 |
| 2022-08-30 | 8.070 | 8.200 | 8.070 | 8.200 | 8.200 | 5,010 |
| 2022-08-29 | 8.100 | 8.200 | 7.970 | 8.050 | 8.050 | 64,700 |
| 2022-08-26 | 8.290 | 8.500 | 8.150 | 8.500 | 8.500 | 48,221 |
| 2022-08-25 | 8.300 | 8.460 | 8.080 | 8.080 | 8.080 | 59,562 |
| 2022-08-24 | 8.340 | 8.420 | 8.050 | 8.420 | 8.420 | 19,531 |
| 2022-08-23 | 8.060 | 8.420 | 8.040 | 8.340 | 8.340 | 44,051 |
| 2022-08-22 | 8.530 | 8.530 | 8.170 | 8.200 | 8.200 | 30,020 |
| 2022-08-19 | 8.430 | 8.530 | 8.350 | 8.530 | 8.530 | 9,132 |
| 2022-08-18 | 8.400 | 8.500 | 8.170 | 8.400 | 8.400 | 40,215 |
| 2022-08-17 | 8.320 | 8.530 | 8.300 | 8.320 | 8.320 | 77,111 |
| 2022-08-16 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 30 |
| 2022-08-15 | 7.950 | 8.380 | 7.950 | 8.000 | 8.000 | 21,030 |
| 2022-08-12 | 8.000 | 8.100 | 7.920 | 8.000 | 8.000 | 35,010 |
| 2022-08-11 | 7.850 | 8.390 | 7.700 | 8.000 | 8.000 | 38,030 |
| 2022-08-10 | 8.100 | 8.130 | 7.870 | 8.130 | 7.980 | 31,001 |
| 2022-08-09 | 8.300 | 8.300 | 7.960 | 8.100 | 7.951 | 27,150 |
| 2022-08-08 | 8.190 | 8.190 | 7.950 | 7.950 | 7.803 | 5,500 |
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.