UK markets close in 8 hours

Advance Materials Corporation (3585.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
11.05+0.05 (+0.45%)
At close: 02:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
23 May 202211.0011.0510.8511.0511.0517,020
20 May 202210.9011.1510.9010.9010.90223,110
19 May 202210.9011.1510.9011.1511.15221,000
18 May 202211.0011.1510.9510.9510.95323,600
17 May 202210.6511.0010.6010.9010.9041,771
16 May 202210.4011.0510.4011.0011.00220,600
13 May 202210.3010.6510.3010.4510.45189,080
12 May 202210.4510.6510.2010.5510.55388,050
11 May 202210.4510.7510.3010.7510.75145,000
10 May 202210.5010.6010.0010.5510.55119,601
09 May 202210.6011.0010.5010.6010.60198,314
06 May 202210.8511.0510.7011.0011.0075,656
05 May 202211.0011.1010.8511.0011.0085,910
04 May 202210.9011.1510.7510.7510.75147,196
03 May 202211.1011.1011.0011.1011.1062,000
29 Apr 202211.0511.1510.9010.9010.90268,711
28 Apr 202210.5011.1510.5010.8010.8082,100
27 Apr 202210.6511.0010.3010.9010.90192,330
26 Apr 202210.1012.0010.1010.9010.90279,010
25 Apr 202210.5010.5010.1010.1010.10206,303
22 Apr 202210.6010.8010.5010.5010.5042,508
21 Apr 202210.8010.8510.6010.6510.65170,600
20 Apr 202210.6010.9010.6010.8010.80153,165
19 Apr 202210.7011.0010.6010.6010.60261,498
18 Apr 202210.9011.1010.7510.7510.75232,199
15 Apr 202211.3011.3011.0011.1511.15179,601
14 Apr 202211.1011.1510.9511.1011.10558,769
13 Apr 202210.9011.1510.9011.1011.10303,500
12 Apr 202210.8511.1510.8511.0511.0597,379
11 Apr 202211.1011.3010.8011.2011.20328,100
08 Apr 202211.0511.3510.9511.3511.35390,562
07 Apr 202211.2011.4511.1511.4011.4024,600
06 Apr 202211.8011.8011.0011.3511.35372,019
01 Apr 202211.8011.9511.5011.7511.75110,374
31 Mar 202211.8511.9011.4511.8011.80608,329
30 Mar 202211.7511.9511.5011.8511.85128,931
29 Mar 202212.1012.1011.5011.8011.80344,775
28 Mar 202212.0012.1011.7512.1012.10477,870
25 Mar 202211.9012.1011.7511.9011.90242,459
24 Mar 202212.2512.2511.7511.8511.85207,133
23 Mar 202212.3512.5511.7512.0012.00734,991
22 Mar 202211.2512.2511.2511.8011.801,044,372
21 Mar 202211.4011.5511.1011.3011.30382,000
18 Mar 202211.0011.3011.0011.0511.05194,010
17 Mar 202211.2011.3010.8511.1011.10324,040
16 Mar 202211.0011.8510.8510.8510.85265,700
15 Mar 202210.7010.9010.5510.7510.75210,600
14 Mar 202211.0011.0010.7510.8510.8581,800
11 Mar 202210.9010.9510.7010.7010.70172,764
10 Mar 202211.0511.1510.9511.0511.05171,640
09 Mar 202211.0511.3010.8511.0511.05156,370
08 Mar 202210.5011.4010.3511.0011.00408,730
07 Mar 202211.6011.659.9510.7010.70860,625
04 Mar 202211.9512.0011.2011.4011.40871,830
03 Mar 202212.3012.4011.7511.9511.95380,242
02 Mar 202211.9512.1511.9512.1512.15488,800
01 Mar 202212.3012.6011.9512.3012.30580,651
25 Feb 202211.0512.8511.0011.9011.901,217,702
24 Feb 202212.0012.0011.1511.3011.301,315,020
23 Feb 202212.3012.6011.6511.9011.901,629,212
22 Feb 202211.2512.1011.2511.6011.601,391,533
21 Feb 202210.1511.6010.0511.5011.501,148,722
18 Feb 202210.1010.109.9510.1010.10303,585
17 Feb 20229.9510.159.9010.0010.00282,378
16 Feb 202210.3010.309.9510.0010.00437,272
15 Feb 202210.2510.4010.0010.1010.10325,010
14 Feb 202210.5010.6510.0010.2010.20470,005
11 Feb 202210.7010.7010.2510.4010.40136,980
10 Feb 202210.7511.0510.5010.5510.55447,528
09 Feb 202211.0011.2010.8510.9510.95241,000
08 Feb 202210.9011.0010.5510.8510.85201,900
07 Feb 202210.5511.0010.5510.6010.60110,200
26 Jan 202210.4510.6010.4010.5510.55263,400
25 Jan 202210.4010.6510.0010.2510.25302,000
24 Jan 202211.2511.2510.4010.6010.60349,960
21 Jan 202211.4511.5010.9011.0511.05324,130
20 Jan 202211.6511.8011.4011.6011.60197,750
19 Jan 202211.3511.5511.1511.3511.35192,839
18 Jan 202211.0511.7510.9511.5511.55491,939
17 Jan 202211.0511.0510.8510.8510.85426,871
14 Jan 202211.0511.1010.9011.0011.00121,000
13 Jan 202211.1011.1010.9511.0011.00209,900
12 Jan 202211.1011.1010.8011.0511.05185,300
11 Jan 202210.9011.0510.8511.0011.00525,350
10 Jan 202211.6511.6510.9011.0011.001,783,105
07 Jan 202211.8012.2011.6011.7511.75501,990
06 Jan 202211.8512.0511.5511.8511.85534,749
05 Jan 202212.6013.1011.9511.9511.95848,689
04 Jan 202211.6013.2011.1512.7512.752,083,607
03 Jan 202212.4512.4511.2511.4511.451,287,225
30 Dec 202112.4013.0512.1012.2012.20878,235
29 Dec 202113.0513.5511.8512.2012.202,633,060
28 Dec 202113.5014.2512.5513.2013.204,123,739
27 Dec 202110.1015.159.9814.1014.108,443,037
24 Dec 202110.4510.709.559.959.952,779,548
23 Dec 20218.5810.258.4610.0010.003,709,277
22 Dec 20218.328.618.178.598.59376,606
21 Dec 20218.408.408.128.258.25196,209
20 Dec 20218.308.488.178.388.38301,112
17 Dec 20218.298.508.158.218.21301,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...