Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 6.020 | 6.040 | 5.880 | 6.020 | 6.020 | 28,061 |
| 2025-04-29 | 6.010 | 6.020 | 5.830 | 6.020 | 6.020 | 29,027 |
| 2025-04-28 | 6.000 | 6.020 | 5.800 | 6.000 | 6.000 | 22,035 |
| 2025-04-25 | 5.900 | 6.030 | 5.730 | 5.990 | 5.990 | 46,134 |
| 2025-04-24 | 5.990 | 5.990 | 5.610 | 5.850 | 5.850 | 72,373 |
| 2025-04-23 | 6.000 | 6.220 | 5.730 | 5.990 | 5.990 | 118,246 |
| 2025-04-22 | 6.000 | 6.000 | 5.700 | 5.900 | 5.900 | 54,039 |
| 2025-04-21 | 6.170 | 6.170 | 5.720 | 5.990 | 5.990 | 53,404 |
| 2025-04-18 | 6.040 | 6.200 | 5.900 | 6.170 | 6.170 | 49,070 |
| 2025-04-17 | 6.210 | 6.210 | 5.900 | 6.050 | 6.050 | 51,648 |
| 2025-04-16 | 6.130 | 6.250 | 5.970 | 6.200 | 6.200 | 165,254 |
| 2025-04-15 | 6.020 | 6.210 | 5.780 | 6.210 | 6.210 | 80,888 |
| 2025-04-14 | 5.730 | 6.100 | 5.730 | 6.020 | 6.020 | 170,066 |
| 2025-04-11 | 5.450 | 6.020 | 5.180 | 5.930 | 5.930 | 258,247 |
| 2025-04-10 | 5.180 | 5.730 | 5.180 | 5.640 | 5.640 | 248,468 |
| 2025-04-09 | 5.260 | 5.820 | 4.940 | 5.080 | 5.080 | 289,209 |
| 2025-04-08 | 5.080 | 5.260 | 4.970 | 5.200 | 5.200 | 273,042 |
| 2025-04-07 | 5.900 | 5.900 | 4.800 | 5.070 | 5.070 | 793,953 |
| 2025-04-02 | 6.520 | 6.700 | 6.280 | 6.420 | 6.420 | 129,461 |
| 2025-04-01 | 6.400 | 6.600 | 6.280 | 6.500 | 6.500 | 113,037 |
| 2025-03-31 | 6.430 | 6.700 | 6.180 | 6.300 | 6.300 | 294,688 |
| 2025-03-28 | 6.830 | 6.830 | 6.430 | 6.500 | 6.500 | 256,155 |
| 2025-03-27 | 6.750 | 7.000 | 6.560 | 6.750 | 6.750 | 222,044 |
| 2025-03-26 | 6.820 | 6.890 | 6.550 | 6.750 | 6.750 | 161,036 |
| 2025-03-25 | 6.850 | 6.900 | 6.600 | 6.820 | 6.820 | 99,165 |
| 2025-03-24 | 6.850 | 7.140 | 6.600 | 6.850 | 6.850 | 100,269 |
| 2025-03-21 | 7.020 | 7.050 | 6.690 | 6.850 | 6.850 | 347,263 |
| 2025-03-20 | 6.990 | 6.990 | 6.800 | 6.980 | 6.980 | 26,011 |
| 2025-03-19 | 7.020 | 7.020 | 6.790 | 6.930 | 6.930 | 70,030 |
| 2025-03-18 | 6.980 | 7.030 | 6.700 | 7.030 | 7.030 | 133,038 |
| 2025-03-17 | 7.030 | 7.360 | 6.800 | 6.950 | 6.950 | 233,112 |
| 2025-03-14 | 7.000 | 7.330 | 6.700 | 7.000 | 7.000 | 1,106,634 |
| 2025-03-13 | 7.030 | 7.060 | 6.700 | 6.820 | 6.820 | 113,244 |
| 2025-03-12 | 7.020 | 7.030 | 6.800 | 7.030 | 7.030 | 74,328 |
| 2025-03-11 | 7.100 | 7.100 | 6.720 | 7.050 | 7.050 | 91,039 |
| 2025-03-10 | 6.990 | 7.260 | 6.800 | 7.100 | 7.100 | 280,082 |
| 2025-03-07 | 7.040 | 7.130 | 6.860 | 7.020 | 7.020 | 210,786 |
| 2025-03-06 | 6.890 | 7.170 | 6.700 | 6.930 | 6.930 | 875,218 |
| 2025-03-05 | 6.570 | 6.720 | 6.510 | 6.720 | 6.720 | 188,025 |
| 2025-03-04 | 6.740 | 6.740 | 6.400 | 6.570 | 6.570 | 413,539 |
| 2025-03-03 | 6.750 | 6.840 | 6.500 | 6.750 | 6.750 | 255,439 |
| 2025-02-27 | 6.830 | 6.840 | 6.620 | 6.750 | 6.750 | 214,081 |
| 2025-02-26 | 6.790 | 6.880 | 6.600 | 6.800 | 6.800 | 282,092 |
| 2025-02-25 | 6.890 | 6.890 | 6.610 | 6.790 | 6.790 | 284,874 |
| 2025-02-24 | 6.950 | 7.000 | 6.700 | 6.880 | 6.880 | 253,189 |
| 2025-02-21 | 6.900 | 6.990 | 6.750 | 6.950 | 6.950 | 318,626 |
| 2025-02-20 | 7.000 | 7.000 | 6.750 | 6.900 | 6.900 | 264,268 |
| 2025-02-19 | 7.000 | 7.000 | 6.700 | 6.920 | 6.920 | 616,977 |
| 2025-02-18 | 7.020 | 7.020 | 6.770 | 6.970 | 6.970 | 348,137 |
| 2025-02-17 | 6.980 | 7.100 | 6.800 | 7.020 | 7.020 | 307,054 |
| 2025-02-14 | 7.000 | 7.020 | 6.820 | 6.950 | 6.950 | 132,587 |
| 2025-02-13 | 7.000 | 7.000 | 6.780 | 7.000 | 7.000 | 58,222 |
| 2025-02-12 | 7.020 | 7.020 | 6.770 | 6.980 | 6.980 | 599,425 |
| 2025-02-11 | 7.040 | 7.040 | 6.910 | 7.000 | 7.000 | 396,330 |
| 2025-02-10 | 7.050 | 7.100 | 6.970 | 7.030 | 7.030 | 225,223 |
| 2025-02-07 | 7.130 | 7.190 | 7.000 | 7.040 | 7.040 | 271,697 |
| 2025-02-06 | 7.190 | 7.300 | 7.080 | 7.140 | 7.140 | 766,644 |
| 2025-02-05 | 7.140 | 7.360 | 7.030 | 7.190 | 7.190 | 459,967 |
| 2025-02-04 | 6.950 | 7.160 | 6.950 | 7.130 | 7.130 | 99,551 |
| 2025-02-03 | 7.050 | 7.050 | 6.870 | 7.030 | 7.030 | 170,091 |
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.