Alliance Material Co., Ltd. (TPEX:3595)
Taiwan
· Delayed Price · Currency is TWD 317.00
-8.00 (-2.46%)
Dec 5, 2025, 2:11 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 326.00 | 326.00 | 310.50 | 317.00 | - | -2.46% | 180,364 |
| Dec 4, 2025 | 307.00 | 325.50 | 299.50 | 325.00 | 325.00 | 5.52% | 549,214 |
| Dec 3, 2025 | 330.50 | 330.50 | 300.50 | 308.00 | 308.00 | -5.81% | 576,454 |
| Dec 2, 2025 | 337.50 | 339.00 | 325.00 | 327.00 | 327.00 | -2.53% | 361,794 |
| Dec 1, 2025 | 338.50 | 340.00 | 330.50 | 335.50 | 335.50 | -0.30% | 204,407 |
| Nov 28, 2025 | 335.00 | 342.50 | 329.00 | 336.50 | 336.50 | 1.20% | 382,515 |
| Nov 27, 2025 | 334.00 | 340.00 | 325.00 | 332.50 | 332.50 | - | 312,585 |
| Nov 26, 2025 | 320.00 | 339.50 | 319.50 | 332.50 | 332.50 | 4.07% | 525,069 |
| Nov 25, 2025 | 305.00 | 320.00 | 304.00 | 319.50 | 319.50 | 4.75% | 216,013 |
| Nov 24, 2025 | 311.50 | 311.50 | 294.50 | 305.00 | 305.00 | - | 425,209 |
| Nov 21, 2025 | 305.00 | 315.00 | 304.00 | 305.00 | 305.00 | -1.61% | 327,875 |
| Nov 20, 2025 | 315.00 | 320.00 | 301.00 | 310.00 | 310.00 | 0.65% | 384,510 |
| Nov 19, 2025 | 316.00 | 316.00 | 305.50 | 308.00 | 308.00 | -1.91% | 183,298 |
| Nov 18, 2025 | 318.00 | 323.00 | 304.00 | 314.00 | 314.00 | -3.09% | 273,900 |
| Nov 17, 2025 | 340.50 | 340.50 | 320.00 | 324.00 | 324.00 | -2.70% | 287,012 |
| Nov 14, 2025 | 316.00 | 342.00 | 316.00 | 333.00 | 333.00 | 2.46% | 220,207 |
| Nov 13, 2025 | 323.00 | 333.50 | 315.00 | 325.00 | 325.00 | 0.62% | 471,561 |
| Nov 12, 2025 | 335.50 | 335.50 | 305.50 | 323.00 | 323.00 | -3.58% | 747,180 |
| Nov 11, 2025 | 327.00 | 345.50 | 327.00 | 335.00 | 335.00 | 2.60% | 216,689 |
| Nov 10, 2025 | 349.00 | 357.00 | 313.50 | 326.50 | 326.50 | -5.64% | 637,884 |
| Nov 7, 2025 | 356.00 | 360.00 | 340.50 | 346.00 | 346.00 | -5.08% | 387,002 |
| Nov 6, 2025 | 350.00 | 376.00 | 343.00 | 364.50 | 364.50 | 3.40% | 378,698 |
| Nov 5, 2025 | 370.50 | 375.50 | 347.00 | 352.50 | 352.50 | -6.13% | 673,804 |
| Nov 4, 2025 | 392.00 | 392.00 | 374.50 | 375.50 | 375.50 | -3.47% | 527,777 |
| Nov 3, 2025 | 400.00 | 404.50 | 386.00 | 389.00 | 389.00 | -2.51% | 400,301 |
| Oct 31, 2025 | 407.00 | 408.00 | 391.00 | 399.00 | 399.00 | -1.60% | 544,625 |
| Oct 30, 2025 | 399.00 | 421.00 | 399.00 | 405.50 | 405.50 | 1.38% | 927,328 |
| Oct 29, 2025 | 362.00 | 408.00 | 362.00 | 400.00 | 400.00 | 9.74% | 1,302,288 |
| Oct 28, 2025 | 363.00 | 369.00 | 358.00 | 364.50 | 364.50 | 1.25% | 417,735 |
| Oct 27, 2025 | 369.00 | 374.00 | 354.50 | 360.00 | 360.00 | -1.77% | 425,989 |
| Oct 23, 2025 | 339.50 | 376.00 | 337.00 | 366.50 | 366.50 | 8.27% | 881,212 |
| Oct 22, 2025 | 332.50 | 346.00 | 332.00 | 338.50 | 338.50 | -0.44% | 441,602 |
| Oct 21, 2025 | 335.50 | 353.50 | 298.50 | 340.00 | 340.00 | 1.80% | 1,560,465 |
| Oct 20, 2025 | 371.00 | 372.50 | 294.50 | 334.00 | 334.00 | -9.36% | 2,016,310 |
| Oct 17, 2025 | 380.00 | 385.00 | 365.00 | 368.50 | 368.50 | -4.16% | 462,839 |
| Oct 16, 2025 | 386.00 | 390.50 | 382.00 | 384.50 | 384.50 | - | 240,614 |
| Oct 15, 2025 | 371.00 | 392.50 | 370.50 | 384.50 | 384.50 | 2.53% | 253,095 |
| Oct 14, 2025 | 384.00 | 401.50 | 370.50 | 375.00 | 375.00 | -0.66% | 713,259 |
| Oct 13, 2025 | 379.50 | 384.50 | 360.00 | 377.50 | 377.50 | -1.95% | 585,405 |
| Oct 9, 2025 | 394.50 | 401.00 | 382.50 | 385.00 | 385.00 | -3.02% | 474,516 |
| Oct 8, 2025 | 415.00 | 420.00 | 385.50 | 397.00 | 397.00 | -4.34% | 495,248 |
| Oct 7, 2025 | 395.00 | 418.00 | 393.50 | 415.00 | 415.00 | 6.41% | 790,029 |
| Oct 3, 2025 | 396.00 | 398.50 | 379.50 | 390.00 | 390.00 | -1.27% | 471,498 |
| Oct 2, 2025 | 398.50 | 403.50 | 391.50 | 395.00 | 395.00 | -0.88% | 240,174 |
| Oct 1, 2025 | 391.50 | 401.50 | 391.50 | 398.50 | 398.50 | 2.57% | 336,838 |
| Sep 30, 2025 | 385.00 | 393.50 | 379.50 | 388.50 | 388.50 | 2.37% | 392,291 |
| Sep 26, 2025 | 395.00 | 398.00 | 362.50 | 379.50 | 379.50 | -5.83% | 1,119,085 |
| Sep 25, 2025 | 424.50 | 424.50 | 391.50 | 403.00 | 403.00 | -4.84% | 814,964 |
| Sep 24, 2025 | 432.00 | 433.00 | 418.50 | 423.50 | 423.50 | -1.74% | 335,801 |
| Sep 23, 2025 | 432.00 | 434.00 | 426.50 | 431.00 | 431.00 | -0.12% | 197,667 |
| Sep 22, 2025 | 426.00 | 434.00 | 414.00 | 431.50 | 431.50 | 1.41% | 395,360 |
| Sep 19, 2025 | 417.50 | 438.00 | 417.50 | 425.50 | 425.50 | 1.19% | 351,176 |
| Sep 18, 2025 | 426.50 | 427.50 | 415.00 | 420.50 | 420.50 | -1.29% | 345,276 |
| Sep 17, 2025 | 432.00 | 438.50 | 420.00 | 426.00 | 426.00 | -0.81% | 434,008 |
| Sep 16, 2025 | 404.00 | 439.50 | 386.00 | 429.50 | 429.50 | 6.44% | 969,343 |
| Sep 15, 2025 | 440.00 | 444.00 | 400.00 | 403.50 | 403.50 | -8.09% | 920,297 |
| Sep 12, 2025 | 450.00 | 450.00 | 418.50 | 439.00 | 439.00 | -0.57% | 1,004,353 |
| Sep 11, 2025 | 434.50 | 470.00 | 433.50 | 441.50 | 441.50 | 1.61% | 1,150,183 |
| Sep 10, 2025 | 403.00 | 439.50 | 372.00 | 434.50 | 434.50 | 8.35% | 961,913 |
| Sep 9, 2025 | 382.00 | 418.50 | 381.00 | 401.00 | 401.00 | 2.95% | 979,686 |
| Sep 8, 2025 | 342.00 | 398.00 | 342.00 | 389.50 | 389.50 | 13.89% | 1,403,129 |
| Sep 5, 2025 | 319.00 | 342.00 | 319.00 | 342.00 | 342.00 | 5.88% | 811,843 |
| Sep 4, 2025 | 322.50 | 327.50 | 314.50 | 323.00 | 323.00 | 0.16% | 577,887 |
| Sep 3, 2025 | 311.00 | 326.00 | 311.00 | 322.50 | 322.50 | 2.06% | 403,418 |
| Sep 2, 2025 | 323.50 | 326.50 | 310.00 | 316.00 | 316.00 | -2.02% | 409,624 |
| Sep 1, 2025 | 330.00 | 334.00 | 302.00 | 322.50 | 322.50 | -1.98% | 686,996 |
| Aug 29, 2025 | 325.00 | 330.00 | 319.50 | 329.00 | 329.00 | 2.49% | 379,849 |
| Aug 28, 2025 | 320.50 | 327.00 | 316.00 | 321.00 | 321.00 | -0.47% | 295,735 |
| Aug 27, 2025 | 327.00 | 329.50 | 315.50 | 322.50 | 322.50 | -1.68% | 636,267 |
| Aug 26, 2025 | 302.00 | 330.50 | 300.00 | 328.00 | 328.00 | 8.97% | 1,318,167 |
| Aug 25, 2025 | 278.00 | 306.00 | 278.00 | 301.00 | 301.00 | 8.66% | 1,345,775 |
| Aug 22, 2025 | 265.50 | 278.00 | 264.00 | 277.00 | 277.00 | 2.97% | 470,747 |
| Aug 21, 2025 | 264.00 | 277.00 | 259.50 | 269.00 | 269.00 | 1.89% | 686,634 |
| Aug 20, 2025 | 292.50 | 292.50 | 240.00 | 264.00 | 264.00 | -9.59% | 1,510,212 |
| Aug 19, 2025 | 287.00 | 297.00 | 279.00 | 292.00 | 292.00 | 1.92% | 570,558 |
| Aug 18, 2025 | 297.00 | 301.00 | 279.00 | 286.50 | 286.50 | -4.66% | 928,912 |
| Aug 15, 2025 | 302.00 | 305.00 | 294.00 | 300.50 | 300.50 | -0.17% | 560,093 |
| Aug 14, 2025 | 300.00 | 307.00 | 296.00 | 301.00 | 301.00 | 1.35% | 773,213 |
| Aug 13, 2025 | 294.50 | 306.00 | 289.50 | 297.00 | 297.00 | 1.71% | 1,160,838 |
| Aug 12, 2025 | 255.00 | 292.00 | 250.50 | 292.00 | 292.00 | 15.42% | 1,325,929 |
| Aug 11, 2025 | 236.00 | 256.00 | 236.00 | 253.00 | 253.00 | 5.42% | 531,539 |
| Aug 8, 2025 | 249.00 | 249.00 | 237.50 | 240.00 | 240.00 | -2.24% | 453,081 |
| Aug 7, 2025 | 249.00 | 251.50 | 243.50 | 245.50 | 245.50 | -1.41% | 276,274 |
| Aug 6, 2025 | 241.00 | 251.00 | 236.50 | 249.00 | 249.00 | 3.75% | 260,924 |
| Aug 5, 2025 | 241.00 | 256.00 | 231.00 | 240.00 | 240.00 | - | 605,539 |
| Aug 4, 2025 | 210.50 | 247.50 | 208.00 | 240.00 | 240.00 | 14.01% | 1,231,287 |
| Aug 1, 2025 | 192.00 | 211.00 | 187.50 | 210.50 | 210.50 | 9.07% | 1,132,137 |
| Jul 31, 2025 | 181.00 | 197.00 | 181.00 | 193.00 | 193.00 | 6.93% | 640,000 |
| Jul 30, 2025 | 176.50 | 181.00 | 175.00 | 180.50 | 180.50 | 2.56% | 220,411 |
| Jul 29, 2025 | 180.00 | 180.00 | 169.00 | 176.00 | 176.00 | - | 180,044 |
| Jul 28, 2025 | 174.00 | 183.00 | 160.00 | 176.00 | 176.00 | 1.15% | 566,110 |
| Jul 25, 2025 | 183.00 | 183.00 | 170.00 | 174.00 | 174.00 | -5.18% | 358,691 |
| Jul 24, 2025 | 180.00 | 186.00 | 179.50 | 183.50 | 183.50 | 3.09% | 295,099 |
| Jul 23, 2025 | 169.50 | 186.00 | 167.00 | 178.00 | 178.00 | 5.01% | 535,118 |
| Jul 22, 2025 | 186.00 | 188.00 | 155.00 | 169.50 | 169.50 | -8.63% | 826,570 |
| Jul 21, 2025 | 183.00 | 189.00 | 182.00 | 185.50 | 185.50 | 2.49% | 357,873 |
| Jul 18, 2025 | 173.50 | 187.50 | 171.00 | 181.00 | 181.00 | 4.02% | 641,544 |
| Jul 17, 2025 | 162.00 | 176.00 | 162.00 | 174.00 | 174.00 | 8.07% | 675,291 |
| Jul 16, 2025 | 161.00 | 166.00 | 158.50 | 161.00 | 161.00 | - | 374,245 |
| Jul 15, 2025 | 158.00 | 165.50 | 153.50 | 161.00 | 161.00 | 3.54% | 355,616 |