Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 59.000 | 66.500 | 54.500 | 64.300 | 64.300 | 1,562,826 |
| 2026-10-16 | 64.500 | 66.100 | 59.800 | 60.500 | 60.500 | 1,411,566 |
| 2026-10-15 | 66.700 | 66.700 | 61.600 | 62.500 | 62.500 | 1,546,594 |
| 2026-10-14 | 67.700 | 71.100 | 66.600 | 67.100 | 67.100 | 1,389,803 |
| 2026-10-13 | 69.200 | 70.400 | 63.500 | 67.700 | 67.700 | 2,497,352 |
| 2026-10-12 | 76.900 | 78.400 | 69.400 | 70.200 | 70.200 | 3,356,927 |
| 2026-10-08 | 77.500 | 81.600 | 75.200 | 76.800 | 76.800 | 4,889,037 |
| 2026-10-07 | 75.200 | 80.000 | 71.200 | 77.500 | 77.500 | 3,624,501 |
| 2026-10-06 | 73.800 | 78.000 | 63.800 | 73.800 | 73.800 | 5,923,892 |
| 2026-10-05 | 63.100 | 78.000 | 61.800 | 74.200 | 74.200 | 7,509,871 |
| 2026-10-02 | 49.700 | 63.800 | 48.500 | 62.600 | 62.600 | 5,247,424 |
| 2026-10-01 | 51.600 | 51.800 | 47.850 | 49.450 | 49.450 | 1,470,612 |
| 2026-09-30 | 45.850 | 53.200 | 45.850 | 52.200 | 52.200 | 2,726,821 |
| 2026-09-29 | 47.150 | 47.150 | 45.250 | 45.600 | 45.600 | 342,464 |
| 2026-09-24 | 46.000 | 48.150 | 45.650 | 46.450 | 46.450 | 538,315 |
| 2026-09-23 | 45.950 | 46.200 | 44.800 | 45.150 | 45.150 | 403,782 |
| 2026-09-22 | 46.200 | 47.400 | 45.350 | 45.950 | 45.950 | 591,323 |
| 2026-09-21 | 45.250 | 47.800 | 44.350 | 45.700 | 45.700 | 674,644 |
Page 1 of 1 · 18 trading days
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.