Advance Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	10.700	10.700	10.250	10.400	10.208	136,980
2022-02-10	10.750	11.050	10.500	10.550	10.355	447,528
2022-02-09	11.000	11.200	10.850	10.950	10.748	241,000
2022-02-08	10.900	11.000	10.550	10.850	10.650	201,900
2022-02-07	10.550	11.000	10.550	10.600	10.404	110,200
2022-01-26	10.450	10.600	10.400	10.550	10.355	263,400
2022-01-25	10.400	10.650	10.000	10.250	10.061	302,000
2022-01-24	11.250	11.250	10.400	10.600	10.404	349,960
2022-01-21	11.450	11.500	10.900	11.050	10.846	324,130
2022-01-20	11.650	11.800	11.400	11.600	11.386	197,750
2022-01-19	11.350	11.550	11.150	11.350	11.141	192,839
2022-01-18	11.050	11.750	10.950	11.550	11.337	491,939
2022-01-17	11.050	11.050	10.850	10.850	10.650	426,871
2022-01-14	11.050	11.100	10.900	11.000	10.797	121,000
2022-01-13	11.100	11.100	10.950	11.000	10.797	209,900
2022-01-12	11.100	11.100	10.800	11.050	10.846	185,300
2022-01-11	10.900	11.050	10.850	11.000	10.797	525,350
2022-01-10	11.650	11.650	10.900	11.000	10.797	1,783,105
2022-01-07	11.800	12.200	11.600	11.750	11.533	501,990
2022-01-06	11.850	12.050	11.550	11.850	11.631	534,749
2022-01-05	12.600	13.100	11.950	11.950	11.730	848,689
2022-01-04	11.600	13.200	11.150	12.750	12.515	2,083,607
2022-01-03	12.450	12.450	11.250	11.450	11.239	1,287,225
2021-12-30	12.400	13.050	12.100	12.200	11.975	878,235
2021-12-29	13.050	13.550	11.850	12.200	11.975	2,633,060
2021-12-28	13.500	14.250	12.550	13.200	12.957	4,123,739
2021-12-27	10.100	15.150	9.980	14.100	13.840	8,443,037
2021-12-24	10.450	10.700	9.550	9.950	9.766	2,779,548
2021-12-23	8.580	10.250	8.460	10.000	9.816	3,709,277
2021-12-22	8.320	8.610	8.170	8.590	8.432	376,606
2021-12-21	8.400	8.400	8.120	8.250	8.098	196,209
2021-12-20	8.300	8.480	8.170	8.380	8.225	301,112
2021-12-17	8.290	8.500	8.150	8.210	8.059	301,145
2021-12-16	8.320	8.350	8.090	8.290	8.137	226,386
2021-12-15	8.100	8.430	8.050	8.120	7.970	205,590
2021-12-14	8.350	8.700	8.080	8.200	8.049	367,610
2021-12-13	8.430	8.500	8.100	8.230	8.078	403,100
2021-12-10	8.180	8.530	8.080	8.350	8.196	403,763
2021-12-09	8.220	8.330	8.080	8.080	7.931	198,010
2021-12-08	8.110	8.260	8.070	8.080	7.931	230,400
2021-12-07	8.080	8.280	8.060	8.220	8.068	283,645
2021-12-06	8.080	8.380	8.080	8.220	8.068	222,022
2021-12-03	8.190	8.230	8.020	8.130	7.980	305,000
2021-12-02	8.180	8.200	7.970	8.000	7.852	279,500
2021-12-01	8.250	8.360	8.090	8.250	8.098	259,644
2021-11-30	8.420	8.430	8.260	8.300	8.147	274,546
2021-11-29	8.270	9.050	8.200	8.430	8.275	316,604
2021-11-26	8.410	8.460	8.270	8.310	8.157	389,097
2021-11-25	8.460	8.600	8.430	8.430	8.275	202,545
2021-11-24	8.620	8.630	8.320	8.570	8.412	273,212
2021-11-23	8.630	8.720	8.470	8.470	8.314	355,516
2021-11-22	8.550	8.880	8.530	8.630	8.471	458,820
2021-11-19	9.000	9.100	8.520	8.900	8.736	378,411
2021-11-18	8.650	8.730	8.540	8.690	8.530	532,388
2021-11-17	8.800	8.800	8.560	8.640	8.481	499,700
2021-11-16	8.890	8.900	8.610	8.630	8.471	687,102
2021-11-15	8.600	9.000	8.550	8.790	8.628	994,503
2021-11-12	8.050	9.230	8.020	8.500	8.343	1,174,258
2021-11-11	7.600	8.030	7.580	8.030	7.882	205,004
2021-11-10	7.580	7.670	7.570	7.670	7.529	120,000

← NewerPage 20 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.