Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 72.000 | 78.500 | 59.600 | 71.700 | 71.700 | 3,432,164 |
| 2026-04-24 | 77.100 | 81.000 | 63.100 | 70.600 | 70.600 | 3,609,338 |
| 2026-04-23 | 111.00 | 115.50 | 53.300 | 79.900 | 79.900 | 11,301,614 |
| 2026-04-22 | 162.00 | 190.00 | 99.000 | 109.00 | 109.00 | 9,949,041 |
| 2026-04-21 | 115.00 | 170.00 | 110.00 | 165.00 | 165.00 | 2,663,749 |
| 2026-04-20 | 77.300 | 125.50 | 73.500 | 120.00 | 120.00 | 5,234,284 |
| 2026-04-17 | 59.100 | 84.300 | 55.300 | 82.000 | 82.000 | 10,140,108 |
| 2026-04-16 | 63.000 | 71.700 | 48.100 | 60.700 | 60.700 | 14,902,804 |
| 2026-04-15 | 46.800 | 65.800 | 44.500 | 62.000 | 62.000 | 12,129,019 |
| 2026-04-14 | 30.150 | 50.400 | 29.950 | 49.200 | 49.200 | 16,605,302 |
| 2026-04-13 | 24.650 | 30.350 | 23.900 | 30.100 | 30.100 | 9,323,736 |
| 2026-04-10 | 26.000 | 26.100 | 23.900 | 24.300 | 24.300 | 3,563,311 |
| 2026-04-09 | 24.100 | 26.650 | 23.750 | 25.350 | 25.350 | 5,764,184 |
| 2026-04-08 | 23.000 | 25.250 | 22.950 | 23.950 | 23.950 | 1,735,704 |
| 2026-04-07 | 24.500 | 25.200 | 22.850 | 23.050 | 23.050 | 2,496,306 |
| 2026-04-02 | 24.200 | 26.100 | 23.650 | 23.800 | 23.800 | 3,249,122 |
| 2026-04-01 | 23.850 | 25.050 | 23.050 | 23.800 | 23.800 | 2,601,199 |
| 2026-03-31 | 23.450 | 25.000 | 22.450 | 22.700 | 22.700 | 3,848,594 |
| 2026-03-30 | 22.500 | 24.000 | 21.700 | 22.750 | 22.750 | 3,439,264 |
| 2026-03-27 | 23.000 | 23.150 | 20.300 | 22.450 | 22.450 | 4,612,987 |
| 2026-03-26 | 25.200 | 26.300 | 22.600 | 23.000 | 23.000 | 5,684,505 |
| 2026-03-25 | 27.000 | 29.750 | 22.800 | 24.950 | 24.950 | 7,536,323 |
| 2026-03-24 | 21.500 | 28.550 | 21.000 | 26.950 | 26.950 | 16,494,838 |
| 2026-03-23 | 17.300 | 21.850 | 16.900 | 21.850 | 21.850 | 13,217,182 |
| 2026-03-20 | 16.850 | 18.500 | 16.700 | 17.550 | 17.550 | 3,785,124 |
| 2026-03-19 | 17.450 | 17.500 | 16.000 | 16.800 | 16.800 | 1,956,463 |
| 2026-03-18 | 18.000 | 18.900 | 16.800 | 17.250 | 17.250 | 3,522,849 |
| 2026-03-17 | 16.600 | 18.800 | 16.500 | 17.750 | 17.750 | 7,403,952 |
| 2026-03-16 | 15.600 | 17.050 | 15.450 | 16.450 | 16.450 | 1,439,396 |
| 2026-03-13 | 15.800 | 15.800 | 15.050 | 15.450 | 15.450 | 1,307,090 |
| 2026-03-12 | 16.000 | 16.150 | 15.650 | 15.900 | 15.900 | 1,095,870 |
| 2026-03-11 | 15.500 | 16.750 | 15.350 | 16.000 | 16.000 | 2,097,463 |
| 2026-03-10 | 15.750 | 15.800 | 14.900 | 15.100 | 15.100 | 1,128,446 |
| 2026-03-09 | 16.000 | 16.300 | 14.300 | 15.200 | 15.200 | 1,817,627 |
| 2026-03-06 | 16.150 | 16.800 | 15.850 | 16.350 | 16.350 | 1,260,436 |
| 2026-03-05 | 16.700 | 17.300 | 16.000 | 16.550 | 16.550 | 1,712,751 |
| 2026-03-04 | 17.050 | 17.600 | 15.650 | 15.900 | 15.900 | 3,758,906 |
| 2026-03-03 | 18.000 | 18.100 | 17.000 | 17.150 | 17.150 | 2,236,019 |
| 2026-03-02 | 17.800 | 18.400 | 16.850 | 17.400 | 17.400 | 1,515,435 |
| 2026-02-26 | 18.100 | 18.200 | 17.400 | 17.600 | 17.600 | 1,766,736 |
| 2026-02-25 | 18.900 | 19.600 | 17.000 | 18.050 | 18.050 | 4,615,445 |
| 2026-02-24 | 17.700 | 19.500 | 17.400 | 18.550 | 18.550 | 10,952,600 |
| 2026-02-23 | 15.800 | 17.450 | 15.250 | 17.300 | 17.300 | 3,659,272 |
| 2026-02-11 | 15.450 | 16.000 | 15.150 | 15.550 | 15.550 | 1,557,287 |
| 2026-02-10 | 16.150 | 16.800 | 14.850 | 15.600 | 15.600 | 2,474,470 |
| 2026-02-09 | 17.150 | 17.200 | 16.150 | 16.300 | 16.300 | 1,172,209 |
| 2026-02-06 | 18.000 | 18.000 | 15.700 | 16.650 | 16.650 | 3,033,492 |
| 2026-02-05 | 17.500 | 19.200 | 16.950 | 17.900 | 17.900 | 5,997,241 |
| 2026-02-04 | 16.650 | 17.500 | 15.150 | 17.400 | 17.400 | 3,675,508 |
| 2026-02-03 | 16.700 | 17.100 | 16.000 | 16.250 | 16.250 | 1,622,337 |
| 2026-02-02 | 17.000 | 17.750 | 15.900 | 16.400 | 16.400 | 2,678,611 |
| 2026-01-30 | 17.300 | 18.400 | 16.050 | 17.700 | 17.700 | 4,388,013 |
| 2026-01-29 | 18.550 | 19.300 | 17.150 | 17.500 | 17.500 | 8,480,811 |
| 2026-01-28 | 17.100 | 19.350 | 16.500 | 18.500 | 18.500 | 14,062,784 |
| 2026-01-27 | 13.650 | 17.200 | 13.650 | 16.950 | 16.950 | 7,421,665 |
| 2026-01-26 | 14.300 | 14.450 | 13.550 | 13.950 | 13.950 | 1,393,872 |
| 2026-01-23 | 15.300 | 15.300 | 13.800 | 14.100 | 14.100 | 1,501,650 |
| 2026-01-22 | 15.650 | 16.050 | 14.000 | 15.000 | 15.000 | 2,782,738 |
| 2026-01-21 | 17.150 | 17.500 | 15.250 | 15.400 | 15.400 | 4,423,449 |
| 2026-01-20 | 15.450 | 17.100 | 14.650 | 16.800 | 16.800 | 8,473,615 |
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.