Alliance Material Co., Ltd. (TPEX:3595)
Taiwan
· Delayed Price · Currency is TWD 823.00
+4.00 (0.49%)
At close: Mar 6, 2026
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 819.00 | 844.00 | 810.00 | 823.00 | 823.00 | 0.49% | 564,725 |
| Mar 5, 2026 | 800.00 | 858.00 | 789.00 | 819.00 | 819.00 | 4.07% | 854,890 |
| Mar 4, 2026 | 831.00 | 844.00 | 760.00 | 787.00 | 787.00 | -6.97% | 1,234,520 |
| Mar 3, 2026 | 793.00 | 887.00 | 761.00 | 846.00 | 846.00 | 6.68% | 1,751,879 |
| Mar 2, 2026 | 688.00 | 822.00 | 649.00 | 793.00 | 793.00 | 14.93% | 1,215,081 |
| Feb 26, 2026 | 678.00 | 708.00 | 659.00 | 690.00 | 690.00 | 1.02% | 659,814 |
| Feb 25, 2026 | 709.00 | 710.00 | 658.00 | 683.00 | 683.00 | -3.53% | 1,170,470 |
| Feb 24, 2026 | 690.00 | 731.00 | 683.00 | 708.00 | 708.00 | 2.31% | 1,332,797 |
| Feb 23, 2026 | 535.00 | 712.00 | 528.00 | 692.00 | 692.00 | 30.08% | 1,662,847 |
| Feb 11, 2026 | 530.00 | 535.00 | 519.00 | 532.00 | 532.00 | 0.38% | 512,948 |
| Feb 10, 2026 | 526.00 | 535.00 | 524.00 | 530.00 | 530.00 | 0.19% | 289,718 |
| Feb 9, 2026 | 539.00 | 542.00 | 519.00 | 529.00 | 529.00 | -0.56% | 400,823 |
| Feb 6, 2026 | 543.00 | 543.00 | 500.00 | 532.00 | 532.00 | -2.74% | 644,379 |
| Feb 5, 2026 | 514.00 | 567.00 | 508.00 | 547.00 | 547.00 | 6.01% | 883,724 |
| Feb 4, 2026 | 518.00 | 525.00 | 501.00 | 516.00 | 516.00 | -1.71% | 462,507 |
| Feb 3, 2026 | 495.00 | 543.00 | 491.50 | 525.00 | 525.00 | 6.82% | 726,192 |
| Feb 2, 2026 | 524.00 | 524.00 | 484.00 | 491.50 | 491.50 | -6.56% | 1,033,673 |
| Jan 30, 2026 | 548.00 | 548.00 | 517.00 | 526.00 | 526.00 | -4.01% | 724,245 |
| Jan 29, 2026 | 566.00 | 571.00 | 514.00 | 548.00 | 548.00 | -3.69% | 1,360,986 |
| Jan 28, 2026 | 574.00 | 593.00 | 551.00 | 569.00 | 569.00 | -0.52% | 1,109,056 |
| Jan 27, 2026 | 523.00 | 576.00 | 515.00 | 572.00 | 572.00 | 10.00% | 1,767,960 |
| Jan 26, 2026 | 443.50 | 528.00 | 443.50 | 520.00 | 520.00 | 16.46% | 1,988,026 |
| Jan 23, 2026 | 450.00 | 450.00 | 435.50 | 446.50 | 446.50 | -0.67% | 493,727 |
| Jan 22, 2026 | 431.00 | 456.00 | 431.00 | 449.50 | 449.50 | 3.45% | 873,168 |
| Jan 21, 2026 | 447.00 | 461.00 | 423.50 | 434.50 | 434.50 | -3.23% | 1,176,952 |
| Jan 20, 2026 | 405.00 | 453.00 | 405.00 | 449.00 | 449.00 | 9.51% | 1,468,889 |
| Jan 19, 2026 | 403.50 | 417.00 | 399.00 | 410.00 | 410.00 | 2.12% | 475,361 |
| Jan 16, 2026 | 417.50 | 424.50 | 393.50 | 401.50 | 401.50 | -4.18% | 770,871 |
| Jan 15, 2026 | 410.00 | 425.00 | 398.50 | 419.00 | 419.00 | 2.57% | 1,264,799 |
| Jan 14, 2026 | 399.50 | 413.00 | 383.50 | 408.50 | 408.50 | 3.42% | 1,350,768 |
| Jan 13, 2026 | 357.50 | 405.00 | 350.00 | 395.00 | 395.00 | 11.27% | 2,101,909 |
| Jan 12, 2026 | 317.50 | 356.50 | 315.50 | 355.00 | 355.00 | 12.16% | 2,084,211 |
| Jan 9, 2026 | 304.00 | 320.00 | 303.00 | 316.50 | 316.50 | 4.80% | 928,382 |
| Jan 8, 2026 | 300.50 | 305.50 | 300.00 | 302.00 | 302.00 | -0.98% | 395,085 |
| Jan 7, 2026 | 310.50 | 310.50 | 298.00 | 305.00 | 305.00 | -1.61% | 470,256 |
| Jan 6, 2026 | 300.00 | 319.00 | 299.00 | 310.00 | 310.00 | 3.68% | 427,062 |
| Jan 5, 2026 | 304.50 | 304.50 | 297.50 | 299.00 | 299.00 | -0.83% | 651,951 |
| Jan 2, 2026 | 303.00 | 309.50 | 299.00 | 301.50 | 301.50 | -1.31% | 672,134 |
| Dec 31, 2025 | 307.50 | 308.00 | 300.50 | 305.50 | 305.50 | -1.29% | 419,801 |
| Dec 30, 2025 | 312.50 | 316.00 | 304.00 | 309.50 | 309.50 | -1.28% | 504,911 |
| Dec 29, 2025 | 321.50 | 330.50 | 309.00 | 313.50 | 313.50 | -3.98% | 779,937 |
| Dec 26, 2025 | 309.00 | 330.50 | 303.50 | 326.50 | 326.50 | 6.87% | 712,154 |
| Dec 24, 2025 | 306.00 | 311.50 | 300.50 | 305.50 | 305.50 | 0.99% | 335,494 |
| Dec 23, 2025 | 299.50 | 306.00 | 299.00 | 302.50 | 302.50 | 0.33% | 349,783 |
| Dec 22, 2025 | 312.50 | 312.50 | 298.00 | 301.50 | 301.50 | -2.43% | 437,682 |
| Dec 19, 2025 | 309.00 | 312.00 | 298.50 | 309.00 | 309.00 | 0.98% | 355,198 |
| Dec 18, 2025 | 326.50 | 327.00 | 299.00 | 306.00 | 306.00 | -6.42% | 1,053,316 |
| Dec 17, 2025 | 330.50 | 339.50 | 322.00 | 327.00 | 327.00 | -1.36% | 435,211 |
| Dec 16, 2025 | 341.00 | 341.00 | 319.50 | 331.50 | 331.50 | -2.79% | 572,557 |
| Dec 15, 2025 | 330.00 | 343.50 | 318.50 | 341.00 | 341.00 | 3.02% | 827,048 |
| Dec 12, 2025 | 301.00 | 336.50 | 300.00 | 331.00 | 331.00 | 9.97% | 1,335,991 |
| Dec 11, 2025 | 301.00 | 305.50 | 297.50 | 301.00 | 301.00 | -0.17% | 630,513 |
| Dec 10, 2025 | 301.00 | 304.50 | 299.00 | 301.50 | 301.50 | 0.17% | 334,938 |
| Dec 9, 2025 | 294.50 | 305.50 | 289.00 | 301.00 | 301.00 | 1.86% | 830,449 |
| Dec 8, 2025 | 310.00 | 310.00 | 258.00 | 295.50 | 295.50 | -6.04% | 2,165,481 |
| Dec 5, 2025 | 326.00 | 326.00 | 310.50 | 314.50 | 314.50 | -3.23% | 226,742 |
| 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 |