Advance Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.700	53.200	48.000	50.000	50.000	1,054,091
2026-07-21	47.150	48.450	44.450	48.300	48.300	1,630,428
2026-07-20	51.500	51.500	44.450	46.150	46.150	2,053,696
2026-07-17	56.500	56.500	49.850	51.000	51.000	1,773,195
2026-07-16	60.400	60.400	55.600	56.700	56.700	832,581
2026-07-15	58.900	62.900	56.500	60.300	60.300	1,784,067
2026-07-14	60.000	60.300	52.300	57.200	57.200	2,747,601
2026-07-13	64.800	66.500	60.400	60.700	60.700	1,598,190
2026-07-10	64.800	64.800	64.800	64.800	64.800	0
2026-07-09	67.300	67.300	64.100	64.800	64.800	1,044,208
2026-07-08	68.300	69.900	65.000	66.200	66.200	1,036,890
2026-07-07	71.100	72.500	67.200	68.200	68.200	1,405,297
2026-07-06	73.600	74.600	69.700	71.000	71.000	1,370,221
2026-07-03	73.000	75.300	71.600	73.600	73.600	695,011
2026-07-02	73.200	74.300	71.400	72.000	72.000	793,801
2026-07-01	76.600	78.800	71.100	72.300	72.300	1,135,456
2026-06-30	72.400	76.800	72.400	74.600	74.600	823,436
2026-06-29	75.300	76.300	70.700	72.300	72.300	1,102,440
2026-06-26	76.000	84.700	72.600	73.600	73.600	1,954,072
2026-06-25	81.000	81.300	75.000	75.800	75.800	1,262,710
2026-06-24	81.000	82.700	73.900	78.800	78.800	1,914,315
2026-06-23	87.900	95.200	81.000	82.800	82.800	4,927,671
2026-06-22	69.000	88.400	69.000	88.000	88.000	6,789,097
2026-06-18	71.000	71.000	65.700	68.300	68.300	1,418,096
2026-06-17	66.300	71.700	61.300	70.000	70.000	2,410,713
2026-06-16	69.300	70.000	64.500	65.800	65.800	2,720,336
2026-06-15	70.000	73.600	68.200	69.100	69.100	2,146,850
2026-06-12	72.600	74.300	69.700	70.500	70.500	885,341
2026-06-11	73.100	73.900	68.700	71.200	71.200	1,483,545
2026-06-10	78.300	78.300	71.900	72.900	72.900	1,241,829
2026-06-09	75.500	80.100	74.900	78.100	78.100	1,272,814
2026-06-08	72.000	79.500	62.800	77.200	77.200	1,802,336
2026-06-05	80.500	81.100	73.300	76.900	76.900	1,905,500
2026-06-04	84.000	87.100	79.400	80.800	80.800	2,837,558
2026-06-03	72.300	86.600	69.500	84.700	84.700	5,393,093
2026-06-02	78.000	78.300	70.600	71.000	71.000	2,761,088
2026-06-01	79.600	81.300	75.500	76.200	76.200	2,603,272
2026-05-29	76.300	84.800	74.800	79.600	79.600	2,153,323
2026-05-28	83.800	83.800	71.900	75.100	75.100	3,783,905
2026-05-27	84.900	87.100	79.700	82.200	82.200	2,534,473
2026-05-26	89.000	89.400	82.700	85.000	85.000	2,321,892
2026-05-25	83.500	90.800	83.500	88.000	88.000	2,291,130
2026-05-22	91.000	91.000	83.000	85.100	85.100	3,282,893
2026-05-21	91.500	96.700	88.600	90.900	90.900	1,624,924
2026-05-20	93.600	98.000	88.700	88.700	88.700	1,953,930
2026-05-19	85.500	97.300	85.000	91.800	91.800	2,704,574
2026-05-18	78.100	90.900	68.400	88.200	88.200	3,351,955
2026-05-15	96.400	96.400	78.800	79.300	79.300	6,812,230
2026-05-14	107.00	110.00	91.600	93.900	93.900	5,020,184
2026-05-13	110.00	110.00	100.00	105.50	105.50	1,956,588
2026-05-12	108.00	116.00	103.50	109.50	109.50	2,840,297
2026-05-11	109.50	114.50	99.600	108.00	108.00	2,837,775
2026-05-08	122.00	122.50	98.400	110.50	110.50	5,768,418
2026-05-07	135.00	140.00	120.50	122.50	122.50	4,309,793
2026-05-06	122.00	142.00	116.00	131.00	131.00	6,360,918
2026-05-05	122.00	127.00	109.50	117.50	117.50	3,130,330
2026-05-04	125.50	136.50	109.00	120.00	120.00	5,953,436
2026-04-30	118.00	146.50	113.50	121.50	121.50	7,762,899
2026-04-29	89.900	124.00	85.500	119.50	119.50	10,971,150
2026-04-28	72.300	92.000	68.000	88.800	88.800	3,986,812

← NewerPage 2 of 21 · 1,218 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.