Advance Materials Corporation (TPEX:3585)
Taiwan
· Delayed Price · Currency is TWD 111.50
+22.70 (25.56%)
Apr 29, 2026, 11:10 AM CST
Advance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.30 | 92.00 | 68.00 | 88.80 | 88.80 | 23.85% | 3,986,812 |
| Apr 27, 2026 | 72.00 | 78.50 | 59.60 | 71.70 | 71.70 | 1.56% | 3,432,164 |
| Apr 24, 2026 | 77.10 | 81.00 | 63.10 | 70.60 | 70.60 | -11.64% | 3,609,338 |
| Apr 23, 2026 | 111.00 | 115.50 | 53.30 | 79.90 | 79.90 | -26.70% | 11,301,614 |
| Apr 22, 2026 | 162.00 | 190.00 | 99.00 | 109.00 | 109.00 | -33.94% | 9,949,041 |
| Apr 21, 2026 | 115.00 | 170.00 | 110.00 | 165.00 | 165.00 | 37.50% | 2,663,749 |
| Apr 20, 2026 | 77.30 | 125.50 | 73.50 | 120.00 | 120.00 | 46.34% | 5,234,284 |
| Apr 17, 2026 | 59.10 | 84.30 | 55.30 | 82.00 | 82.00 | 35.09% | 10,140,108 |
| Apr 16, 2026 | 63.00 | 71.70 | 48.10 | 60.70 | 60.70 | -2.10% | 14,902,800 |
| Apr 15, 2026 | 46.80 | 65.80 | 44.50 | 62.00 | 62.00 | 26.02% | 12,129,019 |
| Apr 14, 2026 | 30.15 | 50.40 | 29.95 | 49.20 | 49.20 | 63.46% | 16,605,302 |
| Apr 13, 2026 | 24.65 | 30.35 | 23.90 | 30.10 | 30.10 | 23.87% | 9,323,736 |
| Apr 10, 2026 | 26.00 | 26.10 | 23.90 | 24.30 | 24.30 | -4.14% | 3,563,311 |
| Apr 9, 2026 | 24.10 | 26.65 | 23.75 | 25.35 | 25.35 | 6.29% | 5,764,184 |
| Apr 8, 2026 | 23.00 | 25.25 | 22.95 | 23.85 | 23.85 | 3.70% | 1,777,662 |
| Apr 7, 2026 | 24.50 | 25.20 | 22.85 | 23.00 | 23.00 | -3.36% | 2,644,648 |
| Apr 2, 2026 | 24.20 | 26.10 | 23.55 | 23.80 | 23.80 | -0.63% | 3,407,441 |
| Apr 1, 2026 | 23.85 | 25.05 | 23.05 | 23.95 | 23.95 | 3.68% | 2,657,008 |
| Mar 31, 2026 | 23.45 | 25.00 | 22.05 | 23.10 | 23.10 | -1.28% | 3,980,118 |
| Mar 30, 2026 | 22.50 | 24.00 | 21.70 | 23.40 | 23.40 | 4.23% | 3,626,984 |
| Mar 27, 2026 | 23.00 | 23.15 | 20.30 | 22.45 | 22.45 | -2.39% | 4,697,800 |
| Mar 26, 2026 | 25.20 | 26.30 | 22.25 | 23.00 | 23.00 | -7.82% | 5,884,237 |
| Mar 25, 2026 | 27.00 | 29.75 | 22.80 | 24.95 | 24.95 | -7.42% | 7,848,019 |
| Mar 24, 2026 | 21.50 | 28.55 | 21.00 | 26.95 | 26.95 | 23.34% | 16,494,838 |
| Mar 23, 2026 | 17.30 | 21.85 | 16.90 | 21.85 | 21.85 | 24.50% | 13,217,182 |
| Mar 20, 2026 | 16.85 | 18.50 | 16.70 | 17.55 | 17.55 | 4.78% | 3,785,124 |
| Mar 19, 2026 | 17.45 | 17.50 | 16.00 | 16.75 | 16.75 | -3.74% | 2,097,123 |
| Mar 18, 2026 | 18.00 | 18.90 | 16.80 | 17.40 | 17.40 | -1.42% | 3,644,839 |
| Mar 17, 2026 | 16.60 | 18.80 | 16.50 | 17.65 | 17.65 | 8.62% | 7,697,314 |
| Mar 16, 2026 | 15.60 | 17.05 | 15.45 | 16.25 | 16.25 | 4.17% | 1,615,264 |
| Mar 13, 2026 | 15.80 | 15.80 | 15.05 | 15.60 | 15.60 | -1.58% | 1,327,222 |
| Mar 12, 2026 | 16.00 | 16.15 | 15.65 | 15.85 | 15.85 | -0.63% | 1,128,429 |
| Mar 11, 2026 | 15.50 | 16.75 | 15.35 | 15.95 | 15.95 | 3.24% | 2,169,639 |
| Mar 10, 2026 | 15.75 | 15.80 | 14.90 | 15.45 | 15.45 | 1.64% | 1,169,807 |
| 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 |