Advance Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.250	15.250	13.250	15.150	15.150	4,079,364
2026-01-16	12.700	13.650	12.450	13.300	13.300	1,571,909
2026-01-15	12.950	13.000	12.500	12.550	12.550	571,682
2026-01-14	13.000	13.050	12.600	12.950	12.950	603,676
2026-01-13	13.100	13.500	12.800	13.000	13.000	686,502
2026-01-12	12.900	13.700	12.750	13.050	13.050	530,466
2026-01-09	12.950	14.150	12.400	12.900	12.900	795,436
2026-01-08	13.500	13.550	12.600	12.850	12.850	684,389
2026-01-07	11.850	14.000	11.300	13.200	13.200	1,461,218
2026-01-06	12.000	12.050	11.450	11.650	11.650	746,738
2026-01-05	12.250	12.500	11.650	12.000	12.000	1,222,416
2026-01-02	12.450	12.700	12.000	12.100	12.100	1,143,309
2025-12-31	12.650	12.650	12.200	12.400	12.400	669,032
2025-12-30	12.850	12.900	12.450	12.550	12.550	579,901
2025-12-29	13.000	13.050	12.200	12.700	12.700	529,062
2025-12-26	12.850	12.900	12.500	12.550	12.550	502,776
2025-12-24	12.950	12.950	12.550	12.750	12.750	361,634
2025-12-23	13.050	13.050	12.550	12.950	12.950	681,108
2025-12-22	13.300	13.300	12.750	13.000	13.000	574,080
2025-12-19	12.950	13.650	12.650	13.150	13.150	310,326
2025-12-18	13.000	13.000	12.650	12.650	12.650	430,112
2025-12-17	12.950	13.500	12.650	12.800	12.800	624,276
2025-12-16	13.050	13.050	12.400	12.950	12.950	379,953
2025-12-15	13.300	13.300	12.750	12.750	12.750	349,806
2025-12-12	13.450	13.450	12.950	13.200	13.200	325,318
2025-12-11	13.650	13.650	12.900	13.450	13.450	1,106,836
2025-12-10	14.450	14.450	13.150	13.400	13.400	939,231
2025-12-09	16.000	16.000	12.900	14.200	14.200	5,195,811
2025-12-08	15.500	16.800	15.050	15.650	15.650	1,556,856
2025-12-05	15.200	15.500	14.550	15.450	15.450	1,126,461
2025-12-04	15.350	15.500	14.600	15.250	15.250	1,145,899
2025-12-03	15.200	16.800	14.800	15.350	15.350	2,728,340
2025-12-02	13.500	14.950	13.450	14.850	14.850	2,979,305
2025-12-01	12.600	13.750	12.550	13.450	13.450	856,039
2025-11-28	12.650	12.850	12.100	12.500	12.500	196,175
2025-11-27	12.750	13.050	12.350	12.600	12.600	387,710
2025-11-26	13.300	13.300	12.250	12.450	12.450	489,574
2025-11-25	13.050	13.400	12.300	13.400	13.400	506,892
2025-11-24	12.400	13.000	11.850	12.950	12.950	943,016
2025-11-21	12.450	13.000	12.000	12.250	12.250	572,208
2025-11-20	12.900	13.550	12.450	12.800	12.800	815,028
2025-11-19	13.150	13.350	12.550	12.900	12.900	558,555
2025-11-18	13.350	13.450	12.900	13.150	13.150	424,194
2025-11-17	13.650	13.650	12.950	13.250	13.250	614,790
2025-11-14	13.750	13.750	13.050	13.300	13.300	394,275
2025-11-13	14.050	14.400	13.350	13.550	13.550	620,135
2025-11-12	13.300	14.600	13.250	14.050	14.050	900,643
2025-11-11	13.450	13.450	13.050	13.300	13.300	399,561
2025-11-10	14.650	14.650	13.050	13.400	13.400	613,392
2025-11-07	14.600	15.000	13.950	14.450	14.450	517,817
2025-11-06	14.450	15.050	14.250	14.650	14.650	1,374,216
2025-11-05	13.500	14.000	12.500	13.850	13.850	843,834
2025-11-04	13.400	14.050	13.000	13.350	13.350	731,265
2025-11-03	14.000	14.150	13.300	13.600	13.600	573,148
2025-10-31	13.350	14.650	13.350	13.900	13.900	811,962
2025-10-30	13.950	14.200	13.250	13.550	13.550	581,638
2025-10-29	13.800	14.600	13.750	13.750	13.750	446,164
2025-10-28	14.250	14.250	13.400	13.800	13.800	500,830
2025-10-27	15.000	15.000	13.550	14.250	14.250	485,868
2025-10-23	15.000	15.200	14.250	14.450	14.450	594,619

← NewerPage 4 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.