Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.580 | 7.670 | 7.570 | 7.670 | 7.529 | 120,000 |
| 2021-11-09 | 7.600 | 7.710 | 7.550 | 7.710 | 7.568 | 218,002 |
| 2021-11-08 | 7.830 | 7.900 | 7.540 | 7.800 | 7.656 | 257,100 |
| 2021-11-05 | 7.670 | 7.950 | 7.670 | 7.850 | 7.705 | 334,000 |
| 2021-11-04 | 7.800 | 7.920 | 7.680 | 7.920 | 7.774 | 120,000 |
| 2021-11-03 | 7.880 | 8.000 | 7.760 | 7.850 | 7.705 | 397,345 |
| 2021-11-02 | 7.770 | 7.830 | 7.580 | 7.770 | 7.627 | 49,207 |
| 2021-11-01 | 7.500 | 7.800 | 7.470 | 7.700 | 7.558 | 157,006 |
| 2021-10-29 | 7.800 | 7.830 | 7.530 | 7.800 | 7.656 | 156,006 |
| 2021-10-28 | 8.000 | 8.050 | 7.770 | 7.800 | 7.656 | 291,160 |
| 2021-10-27 | 7.900 | 8.050 | 7.600 | 7.900 | 7.754 | 367,026 |
| 2021-10-26 | 7.820 | 8.000 | 7.780 | 7.830 | 7.686 | 145,010 |
| 2021-10-25 | 8.000 | 8.000 | 7.800 | 7.950 | 7.803 | 23,003 |
| 2021-10-22 | 7.970 | 8.100 | 7.900 | 7.970 | 7.823 | 235,020 |
| 2021-10-21 | 8.100 | 8.150 | 7.980 | 7.980 | 7.833 | 157,000 |
| 2021-10-20 | 8.080 | 8.130 | 7.980 | 8.030 | 7.882 | 144,000 |
| 2021-10-19 | 8.030 | 8.030 | 8.000 | 8.030 | 7.882 | 45,000 |
| 2021-10-18 | 8.100 | 8.100 | 7.770 | 7.870 | 7.725 | 16,000 |
| 2021-10-15 | 8.020 | 8.030 | 7.980 | 8.000 | 7.852 | 111,000 |
| 2021-10-14 | 8.050 | 8.070 | 7.850 | 7.900 | 7.754 | 95,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.