Advance Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.450	10.650	10.200	10.550	10.355	388,050
2022-05-11	10.450	10.750	10.300	10.750	10.552	145,000
2022-05-10	10.500	10.600	10.000	10.550	10.355	119,601
2022-05-09	10.600	11.000	10.500	10.600	10.404	198,314
2022-05-06	10.850	11.050	10.700	11.000	10.797	75,656
2022-05-05	11.000	11.100	10.850	11.000	10.797	85,910
2022-05-04	10.900	11.150	10.750	10.750	10.552	147,196
2022-05-03	11.100	11.100	11.000	11.100	10.895	62,000
2022-04-29	11.050	11.150	10.900	10.900	10.699	268,711
2022-04-28	10.500	11.150	10.500	10.800	10.601	82,100
2022-04-27	10.650	11.000	10.300	10.900	10.699	192,330
2022-04-26	10.100	12.000	10.100	10.900	10.699	279,010
2022-04-25	10.500	10.500	10.100	10.100	9.914	206,303
2022-04-22	10.600	10.800	10.500	10.500	10.306	42,508
2022-04-21	10.800	10.850	10.600	10.650	10.454	170,600
2022-04-20	10.600	10.900	10.600	10.800	10.601	153,165
2022-04-19	10.700	11.000	10.600	10.600	10.404	261,498
2022-04-18	10.900	11.100	10.750	10.750	10.552	232,199
2022-04-15	11.300	11.300	11.000	11.150	10.944	179,601
2022-04-14	11.100	11.150	10.950	11.100	10.895	558,769
2022-04-13	10.900	11.150	10.900	11.100	10.895	303,500
2022-04-12	10.850	11.150	10.850	11.050	10.846	97,379
2022-04-11	11.100	11.300	10.800	11.200	10.993	328,100
2022-04-08	11.050	11.350	10.950	11.350	11.141	390,562
2022-04-07	11.200	11.450	11.150	11.400	11.190	24,600
2022-04-06	11.800	11.800	11.000	11.350	11.141	372,019
2022-04-01	11.800	11.950	11.500	11.750	11.533	110,374
2022-03-31	11.850	11.900	11.450	11.800	11.582	608,329
2022-03-30	11.750	11.950	11.500	11.850	11.631	128,931
2022-03-29	12.100	12.100	11.500	11.800	11.582	344,775
2022-03-28	12.000	12.100	11.750	12.100	11.877	477,870
2022-03-25	11.900	12.100	11.750	11.900	11.680	242,459
2022-03-24	12.250	12.250	11.750	11.850	11.631	207,133
2022-03-23	12.350	12.550	11.750	12.000	11.779	734,991
2022-03-22	11.250	12.250	11.250	11.800	11.582	1,044,372
2022-03-21	11.400	11.550	11.100	11.300	11.092	382,000
2022-03-18	11.000	11.300	11.000	11.050	10.846	194,010
2022-03-17	11.200	11.300	10.850	11.100	10.895	324,040
2022-03-16	11.000	11.850	10.850	10.850	10.650	265,700
2022-03-15	10.700	10.900	10.550	10.750	10.552	210,600
2022-03-14	11.000	11.000	10.750	10.850	10.650	81,800
2022-03-11	10.900	10.950	10.700	10.700	10.503	172,764
2022-03-10	11.050	11.150	10.950	11.050	10.846	171,640
2022-03-09	11.050	11.300	10.850	11.050	10.846	156,370
2022-03-08	10.500	11.400	10.350	11.000	10.797	408,730
2022-03-07	11.600	11.650	9.950	10.700	10.503	860,625
2022-03-04	11.950	12.000	11.200	11.400	11.190	871,830
2022-03-03	12.300	12.400	11.750	11.950	11.730	380,242
2022-03-02	11.950	12.150	11.950	12.150	11.926	488,800
2022-03-01	12.300	12.600	11.950	12.300	12.073	580,651
2022-02-25	11.050	12.850	11.000	11.900	11.680	1,217,702
2022-02-24	12.000	12.000	11.150	11.300	11.092	1,315,020
2022-02-23	12.300	12.600	11.650	11.900	11.680	1,629,212
2022-02-22	11.250	12.100	11.250	11.600	11.386	1,391,533
2022-02-21	10.150	11.600	10.050	11.500	11.288	1,148,722
2022-02-18	10.100	10.100	9.950	10.100	9.914	303,585
2022-02-17	9.950	10.150	9.900	10.000	9.816	282,378
2022-02-16	10.300	10.300	9.950	10.000	9.816	437,272
2022-02-15	10.250	10.400	10.000	10.100	9.914	325,010
2022-02-14	10.500	10.650	10.000	10.200	10.012	470,005

← NewerPage 19 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.