Alliance Material Co., Ltd. (TPEX:3595)
Taiwan
· Delayed Price · Currency is TWD 2,595.00
-20.00 (-0.76%)
Apr 29, 2026, 2:00 PM CST
Alliance Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,435.00 | 2,680.00 | 2,330.00 | 2,615.00 | 2,615.00 | 6.52% | 530,873 |
| Apr 27, 2026 | 2,695.00 | 2,775.00 | 2,295.00 | 2,455.00 | 2,455.00 | -9.58% | 1,191,359 |
| Apr 24, 2026 | 2,780.00 | 2,815.00 | 2,620.00 | 2,715.00 | 2,715.00 | -1.99% | 668,902 |
| Apr 23, 2026 | 2,810.00 | 2,910.00 | 2,510.00 | 2,770.00 | 2,770.00 | - | 1,308,523 |
| Apr 22, 2026 | 2,770.00 | 2,900.00 | 2,685.00 | 2,770.00 | 2,770.00 | -0.89% | 610,934 |
| Apr 21, 2026 | 2,830.00 | 2,950.00 | 2,500.00 | 2,795.00 | 2,795.00 | -0.89% | 923,285 |
| Apr 20, 2026 | 2,210.00 | 3,000.00 | 2,200.00 | 2,820.00 | 2,820.00 | 27.89% | 1,288,705 |
| Apr 17, 2026 | 1,910.00 | 2,235.00 | 1,910.00 | 2,205.00 | 2,205.00 | 13.95% | 1,382,151 |
| Apr 16, 2026 | 1,730.00 | 1,955.00 | 1,700.00 | 1,935.00 | 1,935.00 | 13.82% | 1,244,272 |
| Apr 15, 2026 | 1,690.00 | 1,760.00 | 1,670.00 | 1,700.00 | 1,700.00 | -0.58% | 474,248 |
| Apr 14, 2026 | 1,670.00 | 1,725.00 | 1,560.00 | 1,710.00 | 1,710.00 | 1.18% | 1,223,086 |
| Apr 13, 2026 | 1,765.00 | 1,800.00 | 1,645.00 | 1,690.00 | 1,690.00 | -4.25% | 992,838 |
| Apr 10, 2026 | 1,860.00 | 1,880.00 | 1,750.00 | 1,765.00 | 1,765.00 | -5.11% | 583,349 |
| Apr 9, 2026 | 1,845.00 | 1,890.00 | 1,810.00 | 1,860.00 | 1,860.00 | 1.09% | 328,664 |
| Apr 8, 2026 | 1,820.00 | 1,895.00 | 1,795.00 | 1,840.00 | 1,840.00 | 2.22% | 582,409 |
| Apr 7, 2026 | 1,790.00 | 1,860.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.69% | 439,090 |
| Apr 2, 2026 | 1,850.00 | 1,895.00 | 1,740.00 | 1,770.00 | 1,770.00 | -3.80% | 661,631 |
| Apr 1, 2026 | 1,640.00 | 1,840.00 | 1,640.00 | 1,840.00 | 1,840.00 | 13.93% | 1,090,896 |
| Mar 31, 2026 | 1,635.00 | 1,820.00 | 1,560.00 | 1,615.00 | 1,615.00 | -1.52% | 1,151,749 |
| Mar 30, 2026 | 1,570.00 | 1,650.00 | 1,500.00 | 1,640.00 | 1,640.00 | 1.86% | 374,129 |
| Mar 27, 2026 | 1,475.00 | 1,640.00 | 1,375.00 | 1,610.00 | 1,610.00 | 8.42% | 626,286 |
| Mar 26, 2026 | 1,600.00 | 1,650.00 | 1,455.00 | 1,485.00 | 1,485.00 | -7.19% | 669,308 |
| Mar 25, 2026 | 1,620.00 | 1,790.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 567,519 |
| Mar 24, 2026 | 1,900.00 | 1,900.00 | 1,270.00 | 1,600.00 | 1,600.00 | -14.67% | 1,191,952 |
| Mar 23, 2026 | 1,840.00 | 1,945.00 | 1,665.00 | 1,875.00 | 1,875.00 | - | 1,297,976 |
| Mar 20, 2026 | 1,650.00 | 1,895.00 | 1,575.00 | 1,875.00 | 1,875.00 | 14.33% | 1,212,211 |
| Mar 19, 2026 | 1,400.00 | 1,740.00 | 1,370.00 | 1,640.00 | 1,640.00 | 16.31% | 1,367,735 |
| Mar 18, 2026 | 1,380.00 | 1,425.00 | 1,275.00 | 1,410.00 | 1,410.00 | 1.08% | 926,406 |
| Mar 17, 2026 | 1,450.00 | 1,540.00 | 1,155.00 | 1,395.00 | 1,395.00 | -2.79% | 1,895,969 |
| Mar 16, 2026 | 1,175.00 | 1,450.00 | 1,170.00 | 1,435.00 | 1,435.00 | 22.65% | 1,360,461 |
| Mar 13, 2026 | 995.00 | 1,170.00 | 970.00 | 1,170.00 | 1,170.00 | 16.42% | 943,320 |
| Mar 12, 2026 | 1,005.00 | 1,040.00 | 987.00 | 1,005.00 | 1,005.00 | - | 667,409 |
| Mar 11, 2026 | 929.00 | 1,025.00 | 911.00 | 1,005.00 | 1,005.00 | 9.60% | 1,358,627 |
| Mar 10, 2026 | 837.00 | 930.00 | 837.00 | 917.00 | 917.00 | 10.88% | 1,196,867 |
| Mar 9, 2026 | 810.00 | 852.00 | 745.00 | 827.00 | 827.00 | 0.49% | 1,518,501 |
| 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 |