Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.820 | 5.820 | 5.580 | 5.700 | 5.700 | 188,765 |
| 2025-07-24 | 5.880 | 5.880 | 5.610 | 5.780 | 5.780 | 115,832 |
| 2025-07-23 | 5.790 | 5.900 | 5.660 | 5.850 | 5.850 | 48,635 |
| 2025-07-22 | 5.780 | 5.890 | 5.610 | 5.790 | 5.790 | 92,161 |
| 2025-07-21 | 5.970 | 5.970 | 5.450 | 5.780 | 5.780 | 540,678 |
| 2025-07-18 | 5.890 | 6.310 | 5.670 | 5.970 | 5.970 | 725,014 |
| 2025-07-17 | 6.620 | 6.620 | 5.750 | 6.050 | 6.050 | 734,713 |
| 2025-07-16 | 6.770 | 6.770 | 6.240 | 6.460 | 6.460 | 116,840 |
| 2025-07-15 | 6.590 | 6.780 | 6.430 | 6.770 | 6.770 | 109,543 |
| 2025-07-14 | 6.300 | 6.630 | 6.110 | 6.600 | 6.600 | 118,578 |
| 2025-07-11 | 6.150 | 6.330 | 6.070 | 6.070 | 6.070 | 39,120 |
| 2025-07-10 | 6.300 | 6.330 | 6.150 | 6.330 | 6.330 | 19,119 |
| 2025-07-09 | 6.320 | 6.320 | 6.130 | 6.290 | 6.290 | 58,595 |
| 2025-07-08 | 6.320 | 6.320 | 6.100 | 6.320 | 6.320 | 10,022 |
| 2025-07-07 | 6.550 | 6.550 | 6.070 | 6.300 | 6.300 | 53,192 |
| 2025-07-04 | 6.580 | 6.580 | 6.300 | 6.570 | 6.570 | 9,724 |
| 2025-07-03 | 6.600 | 6.600 | 6.270 | 6.600 | 6.600 | 15,028 |
| 2025-07-02 | 6.410 | 6.730 | 6.300 | 6.600 | 6.600 | 99,061 |
| 2025-07-01 | 6.450 | 6.450 | 6.140 | 6.410 | 6.410 | 55,036 |
| 2025-06-30 | 6.590 | 6.590 | 6.200 | 6.450 | 6.450 | 25,217 |
| 2025-06-27 | 6.590 | 6.600 | 6.270 | 6.590 | 6.590 | 83,056 |
| 2025-06-26 | 6.590 | 6.590 | 6.280 | 6.590 | 6.590 | 47,034 |
| 2025-06-25 | 6.560 | 6.800 | 6.280 | 6.590 | 6.590 | 25,047 |
| 2025-06-24 | 6.500 | 6.500 | 6.240 | 6.490 | 6.490 | 34,627 |
| 2025-06-23 | 6.500 | 6.500 | 6.310 | 6.490 | 6.490 | 17,032 |
| 2025-06-20 | 6.660 | 6.700 | 6.320 | 6.320 | 6.320 | 151,252 |
| 2025-06-19 | 6.700 | 6.840 | 6.500 | 6.700 | 6.700 | 30,892 |
| 2025-06-18 | 6.700 | 6.750 | 6.400 | 6.600 | 6.600 | 101,616 |
| 2025-06-17 | 6.600 | 6.700 | 6.470 | 6.700 | 6.700 | 63,053 |
| 2025-06-16 | 6.750 | 6.750 | 6.480 | 6.600 | 6.600 | 52,071 |
| 2025-06-13 | 6.730 | 6.880 | 6.500 | 6.750 | 6.750 | 145,066 |
| 2025-06-12 | 6.750 | 6.780 | 6.480 | 6.730 | 6.730 | 29,256 |
| 2025-06-11 | 6.720 | 6.800 | 6.540 | 6.770 | 6.770 | 44,365 |
| 2025-06-10 | 6.820 | 6.840 | 6.540 | 6.700 | 6.700 | 105,239 |
| 2025-06-09 | 6.670 | 6.830 | 6.540 | 6.820 | 6.820 | 198,648 |
| 2025-06-06 | 6.650 | 6.680 | 6.450 | 6.660 | 6.660 | 42,034 |
| 2025-06-05 | 6.690 | 6.700 | 6.460 | 6.690 | 6.690 | 44,836 |
| 2025-06-04 | 6.480 | 6.750 | 6.460 | 6.700 | 6.700 | 67,061 |
| 2025-06-03 | 6.800 | 6.800 | 6.480 | 6.690 | 6.690 | 26,017 |
| 2025-06-02 | 6.610 | 6.880 | 6.500 | 6.800 | 6.800 | 49,554 |
| 2025-05-29 | 6.830 | 6.920 | 6.610 | 6.880 | 6.880 | 9,308 |
| 2025-05-28 | 6.910 | 6.940 | 6.570 | 6.840 | 6.840 | 44,727 |
| 2025-05-27 | 6.500 | 6.890 | 6.500 | 6.890 | 6.890 | 68,378 |
| 2025-05-26 | 6.700 | 6.730 | 6.350 | 6.520 | 6.520 | 219,090 |
| 2025-05-23 | 6.750 | 6.930 | 6.420 | 6.700 | 6.700 | 154,077 |
| 2025-05-22 | 6.940 | 6.940 | 6.650 | 6.930 | 6.930 | 12,021 |
| 2025-05-21 | 6.730 | 7.130 | 6.700 | 6.880 | 6.880 | 403,042 |
| 2025-05-20 | 6.530 | 6.700 | 6.200 | 6.700 | 6.700 | 60,051 |
| 2025-05-19 | 6.800 | 6.850 | 6.560 | 6.700 | 6.700 | 89,042 |
| 2025-05-16 | 7.030 | 7.090 | 6.510 | 6.800 | 6.800 | 322,087 |
| 2025-05-15 | 6.930 | 7.150 | 6.800 | 7.030 | 7.030 | 670,737 |
| 2025-05-14 | 6.370 | 6.800 | 6.370 | 6.770 | 6.770 | 720,117 |
| 2025-05-13 | 6.100 | 6.600 | 6.100 | 6.370 | 6.370 | 192,287 |
| 2025-05-12 | 6.100 | 6.100 | 5.810 | 6.080 | 6.080 | 110,538 |
| 2025-05-09 | 5.830 | 6.070 | 5.830 | 6.050 | 6.050 | 84,164 |
| 2025-05-08 | 5.790 | 6.100 | 5.790 | 6.070 | 6.070 | 40,222 |
| 2025-05-07 | 6.020 | 6.050 | 5.770 | 5.900 | 5.900 | 77,245 |
| 2025-05-06 | 5.990 | 6.020 | 5.800 | 6.020 | 6.020 | 66,052 |
| 2025-05-05 | 6.280 | 6.280 | 5.700 | 6.000 | 6.000 | 117,053 |
| 2025-05-02 | 6.020 | 6.360 | 6.020 | 6.290 | 6.290 | 123,062 |
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.