Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.900 | 8.300 | 7.900 | 8.300 | 8.147 | 110 |
| 2022-08-04 | 8.350 | 8.350 | 7.870 | 7.890 | 7.744 | 153,460 |
| 2022-08-03 | 8.170 | 8.350 | 8.000 | 8.000 | 7.852 | 19,020 |
| 2022-08-02 | 8.080 | 8.200 | 7.970 | 8.130 | 7.980 | 59,010 |
| 2022-08-01 | 8.070 | 8.310 | 8.070 | 8.300 | 8.147 | 1,063 |
| 2022-07-29 | 7.950 | 8.310 | 7.810 | 8.310 | 8.157 | 107,110 |
| 2022-07-28 | 8.180 | 8.300 | 8.000 | 8.170 | 8.019 | 52,100 |
| 2022-07-27 | 8.530 | 8.530 | 8.300 | 8.460 | 8.304 | 20,010 |
| 2022-07-26 | 8.500 | 8.500 | 8.250 | 8.500 | 8.343 | 16,120 |
| 2022-07-25 | 8.640 | 8.640 | 8.210 | 8.540 | 8.382 | 25,060 |
| 2022-07-22 | 8.400 | 8.680 | 8.400 | 8.640 | 8.481 | 88,600 |
| 2022-07-21 | 8.600 | 8.700 | 8.400 | 8.590 | 8.432 | 47,510 |
| 2022-07-20 | 8.400 | 8.560 | 8.400 | 8.550 | 8.392 | 37,020 |
| 2022-07-19 | 8.550 | 8.600 | 8.300 | 8.550 | 8.392 | 40,050 |
| 2022-07-18 | 8.530 | 8.530 | 8.300 | 8.350 | 8.196 | 40,020 |
| 2022-07-15 | 8.620 | 8.620 | 8.350 | 8.540 | 8.382 | 11,520 |
| 2022-07-14 | 8.400 | 8.630 | 8.350 | 8.500 | 8.343 | 57,560 |
| 2022-07-13 | 8.430 | 8.620 | 8.030 | 8.600 | 8.441 | 70,590 |
| 2022-07-12 | 8.800 | 8.800 | 8.120 | 8.280 | 8.127 | 116,010 |
| 2022-07-11 | 8.980 | 9.000 | 8.870 | 8.870 | 8.706 | 39,220 |
| 2022-07-08 | 8.820 | 9.180 | 8.820 | 9.170 | 9.001 | 92,140 |
| 2022-07-07 | 8.900 | 9.130 | 8.650 | 9.100 | 8.932 | 65,080 |
| 2022-07-06 | 8.970 | 9.050 | 8.500 | 8.820 | 8.657 | 160,850 |
| 2022-07-05 | 9.290 | 9.290 | 8.970 | 9.040 | 8.873 | 66,750 |
| 2022-07-04 | 9.250 | 9.250 | 9.000 | 9.180 | 9.011 | 40,120 |
| 2022-07-01 | 9.100 | 9.400 | 8.800 | 9.150 | 8.981 | 60,230 |
| 2022-06-30 | 9.100 | 9.450 | 9.100 | 9.100 | 8.932 | 4,030 |
| 2022-06-29 | 9.450 | 9.450 | 9.450 | 9.450 | 9.276 | 2,010 |
| 2022-06-28 | 9.450 | 9.450 | 9.100 | 9.450 | 9.276 | 2,750 |
| 2022-06-27 | 9.380 | 9.450 | 9.000 | 9.450 | 9.276 | 27,090 |
| 2022-06-24 | 9.300 | 9.450 | 9.160 | 9.390 | 9.217 | 47,020 |
| 2022-06-23 | 9.000 | 9.400 | 9.000 | 9.350 | 9.178 | 62,430 |
| 2022-06-22 | 8.960 | 9.350 | 8.740 | 8.740 | 8.579 | 87,220 |
| 2022-06-21 | 9.050 | 9.400 | 8.950 | 9.350 | 9.178 | 178,468 |
| 2022-06-20 | 9.750 | 9.750 | 9.090 | 9.200 | 9.030 | 154,550 |
| 2022-06-17 | 9.250 | 9.770 | 9.200 | 9.770 | 9.590 | 102,546 |
| 2022-06-16 | 9.990 | 10.000 | 9.300 | 9.450 | 9.276 | 710,956 |
| 2022-06-15 | 10.050 | 10.100 | 9.900 | 9.900 | 9.717 | 216,364 |
| 2022-06-14 | 10.250 | 10.250 | 9.950 | 10.100 | 9.914 | 240,460 |
| 2022-06-13 | 10.350 | 10.500 | 9.500 | 10.250 | 10.061 | 197,522 |
| 2022-06-10 | 10.500 | 10.800 | 10.300 | 10.750 | 10.552 | 95,570 |
| 2022-06-09 | 10.700 | 10.950 | 10.600 | 10.850 | 10.650 | 58,620 |
| 2022-06-08 | 10.950 | 10.950 | 10.700 | 10.850 | 10.650 | 41,210 |
| 2022-06-07 | 10.800 | 11.150 | 10.700 | 10.900 | 10.699 | 29,930 |
| 2022-06-06 | 10.850 | 11.500 | 10.750 | 10.800 | 10.601 | 196,630 |
| 2022-06-02 | 11.050 | 11.050 | 10.550 | 11.000 | 10.797 | 83,250 |
| 2022-06-01 | 11.050 | 11.050 | 10.600 | 11.050 | 10.846 | 21,270 |
| 2022-05-31 | 10.950 | 11.200 | 10.900 | 11.000 | 10.797 | 57,510 |
| 2022-05-30 | 11.000 | 11.350 | 10.950 | 10.950 | 10.748 | 94,100 |
| 2022-05-27 | 11.100 | 11.350 | 10.950 | 10.950 | 10.748 | 309,170 |
| 2022-05-26 | 11.050 | 11.250 | 11.000 | 11.150 | 10.944 | 523,540 |
| 2022-05-25 | 10.800 | 11.150 | 10.800 | 11.000 | 10.797 | 310,010 |
| 2022-05-24 | 10.850 | 11.150 | 10.650 | 10.850 | 10.650 | 42,960 |
| 2022-05-23 | 11.000 | 11.050 | 10.850 | 11.050 | 10.846 | 16,010 |
| 2022-05-20 | 10.900 | 11.150 | 10.900 | 10.900 | 10.699 | 223,110 |
| 2022-05-19 | 10.900 | 11.150 | 10.900 | 11.150 | 10.944 | 221,000 |
| 2022-05-18 | 11.000 | 11.150 | 10.950 | 10.950 | 10.748 | 323,600 |
| 2022-05-17 | 10.650 | 11.000 | 10.600 | 10.900 | 10.699 | 41,771 |
| 2022-05-16 | 10.400 | 11.050 | 10.400 | 11.000 | 10.797 | 220,600 |
| 2022-05-13 | 10.300 | 10.650 | 10.300 | 10.450 | 10.257 | 189,080 |
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.