Advance Materials Corporation (TPEX:3585)
Taiwan
· Delayed Price · Currency is TWD 15.10
-0.10 (-0.66%)
Mar 10, 2026, 2:10 PM CST
Advance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.00 | 16.30 | 14.30 | 15.20 | 15.20 | -6.46% | 1,834,933 |
| Mar 6, 2026 | 16.15 | 16.80 | 15.85 | 16.25 | 16.25 | -1.52% | 1,283,778 |
| Mar 5, 2026 | 16.70 | 17.30 | 16.00 | 16.50 | 16.50 | 2.80% | 1,738,133 |
| Mar 4, 2026 | 17.05 | 17.60 | 15.65 | 16.05 | 16.05 | -6.69% | 3,845,668 |
| Mar 3, 2026 | 18.00 | 18.10 | 17.00 | 17.20 | 17.20 | -2.82% | 2,253,005 |
| Mar 2, 2026 | 17.80 | 18.40 | 16.85 | 17.70 | 17.70 | -0.84% | 1,528,560 |
| Feb 26, 2026 | 18.10 | 18.20 | 17.40 | 17.85 | 17.85 | -1.38% | 1,929,240 |
| Feb 25, 2026 | 18.90 | 19.60 | 17.00 | 18.10 | 18.10 | -3.47% | 4,676,667 |
| Feb 24, 2026 | 17.70 | 19.50 | 17.40 | 18.75 | 18.75 | 7.14% | 11,053,890 |
| Feb 23, 2026 | 15.80 | 17.85 | 15.25 | 17.50 | 17.50 | 12.90% | 4,269,235 |
| Feb 11, 2026 | 15.45 | 16.00 | 15.15 | 15.50 | 15.50 | -0.32% | 1,607,026 |
| Feb 10, 2026 | 16.15 | 16.80 | 14.85 | 15.55 | 15.55 | -5.47% | 2,544,988 |
| Feb 9, 2026 | 17.15 | 17.20 | 16.05 | 16.45 | 16.45 | -1.79% | 1,435,181 |
| Feb 6, 2026 | 18.00 | 18.00 | 15.70 | 16.75 | 16.75 | -5.90% | 3,156,509 |
| Feb 5, 2026 | 17.50 | 19.20 | 16.95 | 17.80 | 17.80 | 1.42% | 6,163,101 |
| Feb 4, 2026 | 16.65 | 18.00 | 15.15 | 17.55 | 17.55 | 8.33% | 3,977,117 |
| Feb 3, 2026 | 16.70 | 17.10 | 16.00 | 16.20 | 16.20 | -0.61% | 1,782,662 |
| Feb 2, 2026 | 17.00 | 17.75 | 15.90 | 16.30 | 16.30 | -7.12% | 2,754,891 |
| Jan 30, 2026 | 17.30 | 18.40 | 16.05 | 17.55 | 17.55 | 0.86% | 4,559,471 |
| Jan 29, 2026 | 18.55 | 19.30 | 17.15 | 17.40 | 17.40 | -6.20% | 8,647,826 |
| Jan 28, 2026 | 17.10 | 19.35 | 16.50 | 18.55 | 18.55 | 9.44% | 14,452,410 |
| Jan 27, 2026 | 13.65 | 17.20 | 13.65 | 16.95 | 16.95 | 21.51% | 7,421,665 |
| Jan 26, 2026 | 14.30 | 14.45 | 13.55 | 13.95 | 13.95 | -1.06% | 1,393,872 |
| Jan 23, 2026 | 15.30 | 15.30 | 13.80 | 14.10 | 14.10 | -6.00% | 1,501,650 |
| Jan 22, 2026 | 15.65 | 16.05 | 14.00 | 15.00 | 15.00 | -3.54% | 2,883,254 |
| Jan 21, 2026 | 17.15 | 17.50 | 15.25 | 15.55 | 15.55 | -9.33% | 4,458,516 |
| Jan 20, 2026 | 15.45 | 17.15 | 14.65 | 17.15 | 17.15 | 11.00% | 8,915,846 |
| Jan 19, 2026 | 13.25 | 15.90 | 13.25 | 15.45 | 15.45 | 16.17% | 4,634,455 |
| Jan 16, 2026 | 12.70 | 13.65 | 12.45 | 13.30 | 13.30 | 6.40% | 1,589,138 |
| Jan 15, 2026 | 12.95 | 13.00 | 12.50 | 12.50 | 12.50 | -3.47% | 586,451 |
| Jan 14, 2026 | 13.00 | 13.05 | 12.60 | 12.95 | 12.95 | -0.38% | 604,483 |
| Jan 13, 2026 | 13.10 | 13.50 | 12.70 | 13.00 | 13.00 | - | 774,518 |
| Jan 12, 2026 | 12.90 | 13.70 | 12.75 | 13.00 | 13.00 | 1.96% | 544,068 |
| Jan 9, 2026 | 12.95 | 14.15 | 12.40 | 12.75 | 12.75 | -0.39% | 810,847 |
| Jan 8, 2026 | 13.50 | 13.55 | 12.60 | 12.80 | 12.80 | -3.03% | 692,546 |
| Jan 7, 2026 | 11.85 | 14.00 | 11.30 | 13.20 | 13.20 | 11.86% | 1,578,095 |
| Jan 6, 2026 | 12.00 | 12.05 | 11.45 | 11.80 | 11.80 | -1.67% | 757,749 |
| Jan 5, 2026 | 12.25 | 12.50 | 11.65 | 12.00 | 12.00 | -2.04% | 1,227,424 |
| Jan 2, 2026 | 12.45 | 12.70 | 12.00 | 12.25 | 12.25 | -1.21% | 1,151,514 |
| Dec 31, 2025 | 12.65 | 12.65 | 12.20 | 12.40 | 12.40 | -1.98% | 676,149 |
| Dec 30, 2025 | 12.85 | 12.90 | 12.45 | 12.65 | 12.65 | -0.39% | 635,748 |
| Dec 29, 2025 | 13.00 | 13.05 | 12.20 | 12.70 | 12.70 | -0.39% | 533,319 |
| Dec 26, 2025 | 12.85 | 12.90 | 12.50 | 12.75 | 12.75 | - | 512,782 |
| Dec 24, 2025 | 12.95 | 12.95 | 12.55 | 12.75 | 12.75 | -1.54% | 361,834 |
| Dec 23, 2025 | 13.05 | 13.05 | 12.55 | 12.95 | 12.95 | -0.77% | 694,120 |
| Dec 22, 2025 | 13.30 | 13.30 | 12.75 | 13.05 | 13.05 | -0.76% | 623,588 |
| Dec 19, 2025 | 12.95 | 13.65 | 12.65 | 13.15 | 13.15 | 1.94% | 315,138 |
| Dec 18, 2025 | 13.00 | 13.00 | 12.65 | 12.90 | 12.90 | -0.77% | 438,990 |
| Dec 17, 2025 | 12.95 | 13.50 | 12.65 | 13.00 | 13.00 | 0.39% | 657,590 |
| Dec 16, 2025 | 13.05 | 13.05 | 12.40 | 12.95 | 12.95 | -0.38% | 381,364 |
| Dec 15, 2025 | 13.30 | 13.30 | 12.75 | 13.00 | 13.00 | -0.76% | 409,281 |
| Dec 12, 2025 | 13.45 | 13.45 | 12.95 | 13.10 | 13.10 | 0.38% | 339,539 |
| Dec 11, 2025 | 13.65 | 13.65 | 12.90 | 13.05 | 13.05 | -2.61% | 1,159,266 |
| Dec 10, 2025 | 14.45 | 14.45 | 13.15 | 13.40 | 13.40 | -5.63% | 1,037,950 |
| Dec 9, 2025 | 16.00 | 16.00 | 12.90 | 14.20 | 14.20 | -9.84% | 5,227,596 |
| Dec 8, 2025 | 15.50 | 16.80 | 15.05 | 15.75 | 15.75 | 1.94% | 1,580,060 |
| Dec 5, 2025 | 15.20 | 15.50 | 14.55 | 15.45 | 15.45 | 2.32% | 1,147,994 |
| Dec 4, 2025 | 15.35 | 15.50 | 14.60 | 15.10 | 15.10 | -1.63% | 1,189,283 |
| Dec 3, 2025 | 15.20 | 16.80 | 14.80 | 15.35 | 15.35 | 0.99% | 2,772,830 |
| Dec 2, 2025 | 13.50 | 15.35 | 13.45 | 15.20 | 15.20 | 13.01% | 3,387,923 |
| Dec 1, 2025 | 12.60 | 13.75 | 12.55 | 13.45 | 13.45 | 7.17% | 895,408 |
| Nov 28, 2025 | 12.65 | 12.85 | 12.10 | 12.55 | 12.55 | -0.79% | 218,013 |
| Nov 27, 2025 | 12.75 | 13.05 | 12.25 | 12.65 | 12.65 | -0.78% | 396,760 |
| Nov 26, 2025 | 13.30 | 13.30 | 12.05 | 12.75 | 12.75 | -3.77% | 563,036 |
| Nov 25, 2025 | 13.05 | 13.40 | 12.30 | 13.25 | 13.25 | 2.32% | 533,605 |
| Nov 24, 2025 | 12.40 | 13.15 | 11.85 | 12.95 | 12.95 | 4.86% | 978,630 |
| Nov 21, 2025 | 12.45 | 13.00 | 12.00 | 12.35 | 12.35 | -3.52% | 584,412 |
| Nov 20, 2025 | 12.90 | 13.55 | 12.45 | 12.80 | 12.80 | -0.78% | 872,784 |
| Nov 19, 2025 | 13.15 | 13.35 | 12.55 | 12.90 | 12.90 | -1.90% | 585,811 |
| Nov 18, 2025 | 13.35 | 13.45 | 12.90 | 13.15 | 13.15 | -1.50% | 439,196 |
| Nov 17, 2025 | 13.65 | 13.65 | 12.95 | 13.35 | 13.35 | 0.75% | 640,508 |
| Nov 14, 2025 | 13.75 | 13.75 | 13.05 | 13.25 | 13.25 | -2.57% | 416,977 |
| Nov 13, 2025 | 14.05 | 14.40 | 13.35 | 13.60 | 13.60 | -3.20% | 677,635 |
| Nov 12, 2025 | 13.30 | 14.60 | 13.25 | 14.05 | 14.05 | 6.04% | 911,459 |
| Nov 11, 2025 | 13.45 | 13.45 | 13.05 | 13.25 | 13.25 | -1.12% | 483,351 |
| Nov 10, 2025 | 14.65 | 14.65 | 13.05 | 13.40 | 13.40 | -8.53% | 641,447 |
| Nov 7, 2025 | 14.60 | 15.00 | 13.95 | 14.65 | 14.65 | - | 526,827 |
| Nov 6, 2025 | 14.45 | 15.05 | 14.25 | 14.65 | 14.65 | 1.38% | 1,465,926 |
| Nov 5, 2025 | 13.50 | 14.65 | 12.50 | 14.45 | 14.45 | 8.24% | 1,210,908 |
| Nov 4, 2025 | 13.40 | 14.05 | 13.00 | 13.35 | 13.35 | -0.37% | 738,269 |
| Nov 3, 2025 | 14.00 | 14.15 | 13.30 | 13.40 | 13.40 | -3.25% | 584,330 |
| Oct 31, 2025 | 13.35 | 14.65 | 13.35 | 13.85 | 13.85 | 2.59% | 846,646 |
| Oct 30, 2025 | 13.95 | 14.20 | 13.25 | 13.50 | 13.50 | -2.88% | 601,646 |
| Oct 29, 2025 | 13.80 | 14.60 | 13.75 | 13.90 | 13.90 | 1.09% | 461,177 |
| Oct 28, 2025 | 14.25 | 14.25 | 13.40 | 13.75 | 13.75 | -3.51% | 516,668 |
| Oct 27, 2025 | 15.00 | 15.00 | 13.55 | 14.25 | 14.25 | -0.70% | 517,722 |
| Oct 23, 2025 | 15.00 | 15.20 | 14.25 | 14.35 | 14.35 | -5.28% | 623,369 |
| Oct 22, 2025 | 14.60 | 15.45 | 14.25 | 15.15 | 15.15 | 5.57% | 1,458,596 |
| Oct 21, 2025 | 13.10 | 14.95 | 12.90 | 14.35 | 14.35 | 11.24% | 2,123,072 |
| Oct 20, 2025 | 13.65 | 13.65 | 12.75 | 12.90 | 12.90 | -3.37% | 1,210,951 |
| Oct 17, 2025 | 14.20 | 14.20 | 13.10 | 13.35 | 13.35 | -4.98% | 1,239,788 |
| Oct 16, 2025 | 14.85 | 14.85 | 13.95 | 14.05 | 14.05 | -5.39% | 690,108 |
| Oct 15, 2025 | 15.00 | 15.00 | 13.90 | 14.85 | 14.85 | 1.37% | 951,234 |
| Oct 14, 2025 | 14.90 | 15.25 | 12.95 | 14.65 | 14.65 | -1.01% | 3,607,313 |
| Oct 13, 2025 | 15.70 | 16.05 | 14.70 | 14.80 | 14.80 | -7.79% | 2,487,313 |
| Oct 9, 2025 | 16.35 | 16.55 | 15.85 | 16.05 | 16.05 | - | 1,106,154 |
| Oct 8, 2025 | 16.20 | 16.35 | 15.75 | 16.05 | 16.05 | -0.31% | 739,352 |
| Oct 7, 2025 | 16.55 | 16.75 | 15.80 | 16.10 | 16.10 | -3.88% | 1,385,242 |
| Oct 3, 2025 | 16.80 | 17.20 | 16.20 | 16.75 | 16.75 | 1.82% | 1,159,497 |
| Oct 2, 2025 | 17.00 | 17.65 | 16.05 | 16.45 | 16.45 | -0.30% | 879,911 |