Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.050 | 7.050 | 6.870 | 7.030 | 7.030 | 170,091 |
| 2025-01-22 | 7.100 | 7.130 | 6.980 | 7.100 | 7.100 | 168,908 |
| 2025-01-21 | 7.150 | 7.190 | 6.970 | 7.050 | 7.050 | 273,365 |
| 2025-01-20 | 7.230 | 7.250 | 7.000 | 7.150 | 7.150 | 214,218 |
| 2025-01-17 | 7.160 | 7.230 | 7.000 | 7.210 | 7.210 | 114,056 |
| 2025-01-16 | 7.150 | 7.300 | 7.080 | 7.180 | 7.180 | 380,231 |
| 2025-01-15 | 7.190 | 7.190 | 6.990 | 7.140 | 7.140 | 58,024 |
| 2025-01-14 | 7.150 | 7.200 | 6.970 | 7.150 | 7.150 | 266,218 |
| 2025-01-13 | 7.190 | 7.190 | 6.970 | 7.130 | 7.130 | 212,242 |
| 2025-01-10 | 7.140 | 7.170 | 6.970 | 7.170 | 7.170 | 41,029 |
| 2025-01-09 | 7.190 | 7.220 | 6.970 | 7.130 | 7.130 | 239,239 |
| 2025-01-08 | 7.130 | 7.250 | 7.030 | 7.150 | 7.150 | 274,662 |
| 2025-01-07 | 7.160 | 7.300 | 7.000 | 7.130 | 7.130 | 172,374 |
| 2025-01-06 | 7.090 | 7.370 | 7.000 | 7.220 | 7.220 | 462,180 |
| 2025-01-03 | 7.000 | 7.030 | 6.960 | 7.020 | 7.020 | 82,673 |
| 2025-01-02 | 7.030 | 7.030 | 6.860 | 6.990 | 6.990 | 459,241 |
| 2024-12-31 | 7.030 | 7.030 | 6.970 | 7.030 | 7.030 | 52,842 |
| 2024-12-30 | 7.200 | 7.200 | 6.930 | 7.030 | 7.030 | 431,994 |
| 2024-12-27 | 7.230 | 7.280 | 7.000 | 7.100 | 7.100 | 930,768 |
| 2024-12-26 | 7.030 | 7.240 | 6.980 | 7.140 | 7.140 | 1,298,817 |
| 2024-12-25 | 7.020 | 7.020 | 6.930 | 7.000 | 7.000 | 100,059 |
| 2024-12-24 | 7.000 | 7.010 | 6.910 | 7.010 | 7.010 | 30,047 |
| 2024-12-23 | 7.000 | 7.010 | 6.880 | 7.000 | 7.000 | 67,329 |
| 2024-12-20 | 6.990 | 7.020 | 6.880 | 6.880 | 6.880 | 147,510 |
| 2024-12-19 | 7.020 | 7.020 | 6.880 | 6.980 | 6.980 | 256,032 |
| 2024-12-18 | 7.030 | 7.060 | 6.900 | 7.000 | 7.000 | 147,488 |
| 2024-12-17 | 7.030 | 7.060 | 6.920 | 7.030 | 7.030 | 375,146 |
| 2024-12-16 | 7.030 | 7.060 | 6.940 | 7.000 | 7.000 | 642,061 |
| 2024-12-13 | 6.970 | 7.040 | 6.950 | 7.030 | 7.030 | 398,662 |
| 2024-12-12 | 7.030 | 7.030 | 6.930 | 7.030 | 7.030 | 111,073 |
| 2024-12-11 | 7.000 | 7.090 | 6.900 | 7.030 | 7.030 | 116,176 |
| 2024-12-10 | 7.000 | 7.060 | 6.900 | 7.000 | 7.000 | 120,620 |
| 2024-12-09 | 7.050 | 7.170 | 6.920 | 7.000 | 7.000 | 571,082 |
| 2024-12-06 | 7.050 | 7.050 | 6.800 | 7.050 | 7.050 | 384,248 |
| 2024-12-05 | 7.030 | 7.350 | 6.970 | 7.050 | 7.050 | 729,819 |
| 2024-12-04 | 6.990 | 7.040 | 6.930 | 7.040 | 7.040 | 325,614 |
| 2024-12-03 | 6.900 | 7.090 | 6.850 | 7.020 | 7.020 | 175,708 |
| 2024-12-02 | 6.990 | 6.990 | 6.680 | 6.900 | 6.900 | 91,206 |
| 2024-11-29 | 7.000 | 7.000 | 6.670 | 6.870 | 6.870 | 178,298 |
| 2024-11-28 | 6.990 | 6.990 | 6.750 | 6.900 | 6.900 | 175,376 |
| 2024-11-27 | 7.000 | 7.020 | 6.830 | 6.990 | 6.990 | 139,014 |
| 2024-11-26 | 7.000 | 7.000 | 6.860 | 6.970 | 6.970 | 45,676 |
| 2024-11-25 | 7.030 | 7.030 | 6.870 | 7.000 | 7.000 | 64,633 |
| 2024-11-22 | 7.000 | 7.010 | 6.800 | 7.010 | 7.010 | 92,301 |
| 2024-11-21 | 7.030 | 7.030 | 6.910 | 6.990 | 6.990 | 169,240 |
| 2024-11-20 | 6.960 | 7.090 | 6.920 | 7.030 | 7.030 | 635,772 |
| 2024-11-19 | 7.030 | 7.030 | 6.910 | 7.030 | 7.030 | 102,055 |
| 2024-11-18 | 7.000 | 7.040 | 6.930 | 6.990 | 6.990 | 216,112 |
| 2024-11-15 | 7.000 | 7.050 | 6.920 | 7.000 | 7.000 | 166,185 |
| 2024-11-14 | 7.000 | 7.080 | 6.870 | 7.010 | 7.010 | 231,560 |
| 2024-11-13 | 7.050 | 7.050 | 6.900 | 7.020 | 7.020 | 107,938 |
| 2024-11-12 | 7.030 | 7.070 | 6.960 | 7.070 | 7.070 | 431,880 |
| 2024-11-11 | 7.030 | 7.090 | 6.920 | 7.020 | 7.020 | 320,800 |
| 2024-11-08 | 7.030 | 7.060 | 6.940 | 7.030 | 7.030 | 204,104 |
| 2024-11-07 | 7.020 | 7.090 | 6.980 | 7.030 | 7.030 | 330,650 |
| 2024-11-06 | 7.050 | 7.050 | 6.940 | 7.020 | 7.020 | 202,520 |
| 2024-11-05 | 7.050 | 7.130 | 6.970 | 7.030 | 7.030 | 167,165 |
| 2024-11-04 | 7.050 | 7.090 | 6.950 | 7.020 | 7.020 | 418,941 |
| 2024-11-01 | 7.030 | 7.400 | 7.010 | 7.050 | 7.050 | 1,261,896 |
| 2024-10-30 | 7.030 | 7.100 | 6.950 | 7.000 | 7.000 | 383,268 |
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.