Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 14.600 | 15.450 | 14.250 | 15.150 | 15.150 | 1,446,287 |
| 2025-10-21 | 13.100 | 14.950 | 12.900 | 14.400 | 14.400 | 2,111,712 |
| 2025-10-20 | 13.650 | 13.650 | 12.750 | 12.900 | 12.900 | 1,183,945 |
| 2025-10-17 | 14.200 | 14.200 | 13.100 | 13.250 | 13.250 | 1,203,653 |
| 2025-10-16 | 14.850 | 14.850 | 13.950 | 13.950 | 13.950 | 602,816 |
| 2025-10-15 | 15.000 | 15.000 | 13.900 | 14.650 | 14.650 | 943,525 |
| 2025-10-14 | 14.900 | 15.250 | 12.950 | 13.250 | 13.250 | 3,267,783 |
| 2025-10-13 | 15.700 | 16.050 | 14.700 | 14.950 | 14.950 | 2,345,744 |
| 2025-10-09 | 16.350 | 16.550 | 15.950 | 16.250 | 16.250 | 990,483 |
| 2025-10-08 | 16.200 | 16.350 | 15.750 | 16.100 | 16.100 | 718,538 |
| 2025-10-07 | 16.550 | 16.750 | 15.800 | 15.900 | 15.900 | 1,322,863 |
| 2025-10-03 | 16.800 | 17.200 | 16.250 | 16.450 | 16.450 | 1,064,556 |
| 2025-10-02 | 17.000 | 17.650 | 16.050 | 16.500 | 16.500 | 795,797 |
| 2025-10-01 | 17.000 | 17.250 | 15.950 | 16.500 | 16.500 | 1,226,650 |
| 2025-09-30 | 16.050 | 17.350 | 15.300 | 16.600 | 16.600 | 2,024,536 |
| 2025-09-26 | 16.400 | 17.000 | 15.600 | 15.800 | 15.800 | 3,328,248 |
| 2025-09-25 | 17.250 | 18.200 | 16.450 | 16.750 | 16.750 | 2,274,949 |
| 2025-09-24 | 17.250 | 17.550 | 16.500 | 16.800 | 16.800 | 1,592,424 |
| 2025-09-23 | 17.200 | 17.500 | 16.500 | 16.900 | 16.900 | 1,766,445 |
| 2025-09-22 | 18.500 | 19.200 | 16.400 | 17.200 | 17.200 | 3,519,468 |
| 2025-09-19 | 18.800 | 20.450 | 17.900 | 18.700 | 18.700 | 4,753,028 |
| 2025-09-18 | 16.700 | 17.950 | 16.400 | 17.950 | 17.950 | 4,275,063 |
| 2025-09-17 | 16.750 | 16.750 | 15.400 | 16.500 | 16.500 | 2,137,312 |
| 2025-09-16 | 16.700 | 17.550 | 15.650 | 16.600 | 16.600 | 2,785,638 |
| 2025-09-15 | 17.100 | 18.250 | 15.600 | 16.200 | 16.200 | 2,549,874 |
| 2025-09-12 | 16.800 | 18.700 | 16.150 | 17.350 | 17.350 | 3,560,385 |
| 2025-09-11 | 18.550 | 18.800 | 14.950 | 15.950 | 15.950 | 7,287,895 |
| 2025-09-10 | 19.800 | 21.050 | 16.800 | 17.800 | 17.800 | 10,617,378 |
| 2025-09-09 | 16.150 | 20.000 | 15.950 | 19.350 | 19.350 | 14,625,229 |
| 2025-09-08 | 12.300 | 16.250 | 11.900 | 16.150 | 16.150 | 12,782,901 |
| 2025-09-05 | 12.500 | 12.900 | 11.100 | 12.100 | 12.100 | 1,410,219 |
| 2025-09-04 | 12.450 | 13.350 | 11.900 | 12.050 | 12.050 | 2,549,940 |
| 2025-09-03 | 12.250 | 12.700 | 11.300 | 11.850 | 11.850 | 2,362,267 |
| 2025-09-02 | 13.250 | 13.900 | 11.500 | 12.050 | 12.050 | 4,166,685 |
| 2025-09-01 | 11.550 | 13.300 | 11.550 | 13.250 | 13.250 | 5,963,041 |
| 2025-08-29 | 11.100 | 11.800 | 11.100 | 11.450 | 11.450 | 2,369,861 |
| 2025-08-28 | 10.500 | 11.000 | 10.000 | 10.600 | 10.600 | 2,773,084 |
| 2025-08-27 | 9.100 | 10.550 | 8.810 | 10.400 | 10.400 | 2,964,189 |
| 2025-08-26 | 10.750 | 11.200 | 8.750 | 8.980 | 8.980 | 5,412,502 |
| 2025-08-25 | 11.850 | 12.700 | 10.250 | 10.500 | 10.500 | 3,598,444 |
| 2025-08-22 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-08-21 | 11.100 | 12.600 | 11.100 | 12.200 | 12.200 | 3,558,179 |
| 2025-08-20 | 13.000 | 13.350 | 11.000 | 11.350 | 11.350 | 5,561,308 |
| 2025-08-19 | 13.050 | 15.300 | 11.200 | 12.900 | 12.900 | 11,365,242 |
| 2025-08-18 | 8.060 | 13.150 | 7.960 | 12.450 | 12.450 | 14,181,658 |
| 2025-08-15 | 7.250 | 8.300 | 7.070 | 8.050 | 8.050 | 4,802,277 |
| 2025-08-14 | 6.970 | 7.570 | 6.660 | 7.250 | 7.250 | 3,383,123 |
| 2025-08-13 | 5.600 | 7.150 | 5.600 | 6.990 | 6.990 | 2,367,398 |
| 2025-08-12 | 5.650 | 5.680 | 5.520 | 5.680 | 5.680 | 124,716 |
| 2025-08-11 | 5.680 | 5.680 | 5.480 | 5.630 | 5.630 | 82,056 |
| 2025-08-08 | 5.600 | 5.860 | 5.350 | 5.680 | 5.680 | 160,397 |
| 2025-08-07 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 26,123 |
| 2025-08-06 | 5.550 | 5.600 | 5.180 | 5.600 | 5.600 | 172,286 |
| 2025-08-05 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 138,800 |
| 2025-08-04 | 5.670 | 5.720 | 5.510 | 5.720 | 5.720 | 26,014 |
| 2025-08-01 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-07-31 | 5.670 | 5.820 | 5.400 | 5.720 | 5.720 | 302,158 |
| 2025-07-30 | 5.470 | 5.700 | 5.400 | 5.680 | 5.680 | 73,735 |
| 2025-07-29 | 5.550 | 5.660 | 5.300 | 5.480 | 5.480 | 407,111 |
| 2025-07-28 | 5.730 | 5.790 | 5.400 | 5.550 | 5.550 | 305,196 |
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.