Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.040 | 7.190 | 6.950 | 7.030 | 7.030 | 373,616 |
| 2024-10-28 | 7.030 | 7.140 | 6.990 | 7.040 | 7.040 | 504,695 |
| 2024-10-25 | 7.030 | 7.100 | 6.920 | 7.020 | 7.020 | 307,572 |
| 2024-10-24 | 7.020 | 7.040 | 6.940 | 7.020 | 7.020 | 123,107 |
| 2024-10-23 | 7.030 | 7.130 | 6.900 | 7.030 | 7.030 | 222,520 |
| 2024-10-22 | 7.030 | 7.110 | 6.940 | 7.010 | 7.010 | 346,509 |
| 2024-10-21 | 7.100 | 7.100 | 6.970 | 7.020 | 7.020 | 417,308 |
| 2024-10-18 | 7.200 | 7.330 | 6.980 | 7.070 | 7.070 | 732,840 |
| 2024-10-17 | 7.190 | 7.230 | 6.950 | 7.200 | 7.200 | 897,720 |
| 2024-10-16 | 7.430 | 7.450 | 6.980 | 7.080 | 7.080 | 599,558 |
| 2024-10-15 | 7.580 | 7.630 | 7.020 | 7.200 | 7.200 | 1,729,403 |
| 2024-10-14 | 7.180 | 7.500 | 7.050 | 7.370 | 7.370 | 1,972,282 |
| 2024-10-11 | 7.100 | 7.290 | 7.010 | 7.200 | 7.200 | 533,507 |
| 2024-10-09 | 7.060 | 7.220 | 6.970 | 7.030 | 7.030 | 811,998 |
| 2024-10-08 | 7.050 | 7.140 | 6.980 | 7.050 | 7.050 | 691,347 |
| 2024-10-07 | 7.200 | 7.200 | 6.950 | 7.030 | 7.030 | 217,107 |
| 2024-10-04 | 7.050 | 7.200 | 6.950 | 7.200 | 7.200 | 446,869 |
| 2024-10-01 | 7.030 | 7.200 | 6.970 | 7.040 | 7.040 | 219,033 |
| 2024-09-30 | 7.140 | 7.220 | 6.900 | 7.030 | 7.030 | 781,482 |
| 2024-09-27 | 7.090 | 7.300 | 7.000 | 7.140 | 7.140 | 630,621 |
| 2024-09-26 | 7.220 | 7.220 | 7.040 | 7.110 | 7.110 | 532,510 |
| 2024-09-25 | 7.210 | 7.400 | 7.080 | 7.230 | 7.230 | 790,639 |
| 2024-09-24 | 7.520 | 7.530 | 7.100 | 7.190 | 7.190 | 848,515 |
| 2024-09-23 | 7.150 | 7.500 | 7.040 | 7.400 | 7.400 | 1,039,978 |
| 2024-09-20 | 7.350 | 7.380 | 6.950 | 7.300 | 7.300 | 713,800 |
| 2024-09-19 | 7.230 | 7.600 | 7.100 | 7.220 | 7.220 | 1,783,924 |
| 2024-09-18 | 7.100 | 7.200 | 6.990 | 7.200 | 7.200 | 1,263,101 |
| 2024-09-16 | 7.100 | 7.260 | 6.870 | 7.040 | 7.040 | 751,603 |
| 2024-09-13 | 7.100 | 7.150 | 6.850 | 7.100 | 7.100 | 185,799 |
| 2024-09-12 | 7.100 | 7.150 | 6.820 | 7.100 | 7.100 | 632,726 |
| 2024-09-11 | 7.030 | 7.250 | 6.850 | 7.100 | 7.100 | 362,897 |
| 2024-09-10 | 7.020 | 7.070 | 6.760 | 7.030 | 7.030 | 106,305 |
| 2024-09-09 | 7.020 | 7.020 | 6.770 | 7.020 | 7.020 | 44,379 |
| 2024-09-06 | 7.000 | 7.030 | 6.930 | 7.020 | 7.020 | 172,573 |
| 2024-09-05 | 7.030 | 7.200 | 6.840 | 7.020 | 7.020 | 389,248 |
| 2024-09-04 | 7.010 | 7.050 | 6.720 | 7.050 | 7.050 | 562,044 |
| 2024-09-03 | 7.000 | 7.030 | 6.870 | 7.000 | 7.000 | 61,061 |
| 2024-09-02 | 7.030 | 7.100 | 6.890 | 7.000 | 7.000 | 213,478 |
| 2024-08-30 | 7.030 | 7.200 | 6.950 | 7.030 | 7.030 | 262,429 |
| 2024-08-29 | 7.030 | 7.120 | 6.950 | 7.030 | 7.030 | 441,194 |
| 2024-08-28 | 7.030 | 7.060 | 6.870 | 7.020 | 7.020 | 231,223 |
| 2024-08-27 | 6.870 | 7.060 | 6.870 | 7.030 | 7.030 | 461,647 |
| 2024-08-26 | 7.030 | 7.160 | 6.870 | 7.000 | 7.000 | 129,198 |
| 2024-08-23 | 7.020 | 7.330 | 6.950 | 7.030 | 7.030 | 246,103 |
| 2024-08-22 | 7.030 | 7.060 | 6.950 | 7.030 | 7.030 | 262,754 |
| 2024-08-21 | 7.030 | 7.230 | 6.910 | 7.020 | 7.020 | 332,987 |
| 2024-08-20 | 7.240 | 7.240 | 6.940 | 7.030 | 7.030 | 643,584 |
| 2024-08-19 | 7.290 | 7.360 | 6.900 | 7.240 | 7.240 | 350,207 |
| 2024-08-16 | 7.230 | 7.800 | 7.170 | 7.350 | 7.350 | 1,594,190 |
| 2024-08-15 | 6.950 | 7.490 | 6.900 | 7.150 | 7.150 | 906,763 |
| 2024-08-14 | 6.950 | 7.020 | 6.690 | 6.930 | 6.930 | 278,584 |
| 2024-08-13 | 7.000 | 7.000 | 6.700 | 6.830 | 6.830 | 208,030 |
| 2024-08-12 | 7.110 | 7.120 | 6.800 | 7.010 | 7.010 | 153,142 |
| 2024-08-09 | 7.090 | 7.110 | 6.770 | 7.100 | 7.100 | 39,044 |
| 2024-08-08 | 6.780 | 7.100 | 6.410 | 7.090 | 7.090 | 612,949 |
| 2024-08-07 | 6.830 | 7.030 | 6.480 | 6.750 | 6.750 | 152,666 |
| 2024-08-06 | 6.800 | 7.030 | 6.520 | 6.820 | 6.820 | 225,616 |
| 2024-08-05 | 6.940 | 7.150 | 6.550 | 6.680 | 6.680 | 392,187 |
| 2024-08-02 | 7.020 | 7.020 | 6.800 | 6.940 | 6.940 | 208,294 |
| 2024-08-01 | 6.970 | 7.290 | 6.840 | 7.030 | 7.030 | 306,219 |
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.