UK markets closed

Advance Materials Corporation (3585.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
5.63+0.01 (+0.18%)
At close: 02:59PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20245.625.655.215.655.65230,295
25 Apr 20245.605.705.315.615.61265,078
24 Apr 20245.535.735.335.565.56417,923
23 Apr 20245.845.845.365.535.53289,157
22 Apr 20245.665.665.285.625.62424,338
19 Apr 20246.006.005.455.655.65252,560
18 Apr 20246.086.085.655.985.98277,065
17 Apr 20246.096.135.806.006.00256,139
16 Apr 20246.176.195.816.096.09202,071
15 Apr 20246.436.436.006.106.10291,017
12 Apr 20246.456.536.196.306.30131,173
11 Apr 20246.556.556.136.136.13103,438
10 Apr 20246.616.616.266.556.55261,136
09 Apr 20246.586.616.386.606.6041,051
08 Apr 20246.646.676.376.556.5582,040
03 Apr 20246.706.886.366.586.58233,066
02 Apr 20246.806.826.626.706.70141,067
01 Apr 20246.937.086.666.806.8098,047
29 Mar 20246.897.036.776.806.8073,015
28 Mar 20246.737.046.706.896.89104,015
27 Mar 20246.736.756.506.756.75116,025
26 Mar 20246.826.836.606.806.8013,016
25 Mar 20246.836.836.836.836.83-
22 Mar 20246.936.936.626.836.8324,049
21 Mar 20246.926.936.636.886.88163,032
20 Mar 20246.916.946.636.936.9345,021
19 Mar 20246.876.936.626.916.9181,047
18 Mar 20247.027.027.027.027.02-
15 Mar 20247.107.116.707.027.0280,085
14 Mar 20247.097.116.877.117.11148,539
13 Mar 20247.137.136.927.097.09103,157
12 Mar 20247.137.366.977.137.1388,340
11 Mar 20247.267.306.937.107.10159,103
08 Mar 20247.257.256.987.147.1455,075
07 Mar 20247.237.257.017.157.1548,043
06 Mar 20247.177.237.017.237.2399,067
05 Mar 20247.237.237.007.177.17198,039
04 Mar 20247.187.477.057.207.20156,534
01 Mar 20247.287.307.037.257.2545,030
29 Feb 20247.037.577.037.307.3071,034
27 Feb 20247.257.337.007.307.3036,017
26 Feb 20247.357.506.907.177.17202,055
23 Feb 20247.347.537.197.377.37254,279
22 Feb 20247.637.657.357.507.50292,745
21 Feb 20247.297.637.177.637.63477,207
20 Feb 20247.237.407.057.297.29298,168
19 Feb 20247.037.266.977.207.20255,870
16 Feb 20247.037.266.767.037.0391,942
15 Feb 20246.937.216.827.057.0563,085
05 Feb 20246.937.056.656.936.9337,410
02 Feb 20246.986.986.686.896.8963,529
01 Feb 20246.966.986.766.986.9812,901
31 Jan 20246.956.986.686.966.9639,217
30 Jan 20247.007.056.577.007.00270,156
29 Jan 20247.027.026.677.007.0020,114
26 Jan 20246.837.036.707.027.0243,266
25 Jan 20246.966.966.676.836.8398,033
24 Jan 20246.957.056.706.976.9754,311
23 Jan 20246.987.016.826.956.9530,067
22 Jan 20247.017.016.756.986.9822,118
19 Jan 20247.007.036.757.017.01143,877
18 Jan 20246.936.986.926.986.9817,262
17 Jan 20247.117.186.606.936.93146,154
16 Jan 20247.237.236.897.187.1837,020
15 Jan 20247.287.286.977.247.2469,024
12 Jan 20247.557.557.007.287.28196,484
11 Jan 20247.147.576.907.577.57591,613
10 Jan 20247.047.146.867.147.1420,468
09 Jan 20247.037.056.827.047.0414,009
08 Jan 20246.847.106.707.067.0693,716
05 Jan 20246.736.806.686.786.7821,311
04 Jan 20247.037.066.376.706.70183,265
03 Jan 20247.037.086.877.047.04158,042
02 Jan 20247.027.056.877.037.0380,988
29 Dec 20236.847.266.786.906.90537,135
28 Dec 20236.406.736.286.736.73122,030
27 Dec 20236.386.416.186.376.3749,134
26 Dec 20236.506.505.996.416.4195,376
25 Dec 20236.506.636.206.336.33386,795
22 Dec 20236.806.806.236.526.52293,366
21 Dec 20236.836.856.266.776.77215,028
20 Dec 20236.606.836.576.836.8392,086
19 Dec 20236.676.676.306.636.63137,535
18 Dec 20236.606.676.436.676.6733,517
15 Dec 20236.576.746.406.446.44230,374
14 Dec 20236.636.706.446.586.58481,329
13 Dec 20236.566.906.476.706.70337,247
12 Dec 20237.037.036.576.726.72359,907
11 Dec 20236.947.036.507.037.03260,235
08 Dec 20236.956.956.676.946.946,110
07 Dec 20236.947.006.756.956.9567,016
06 Dec 20237.007.006.576.946.9455,216
05 Dec 20237.007.036.357.007.00236,618
04 Dec 20237.077.256.777.007.00265,242
01 Dec 20237.127.206.947.077.07195,330
30 Nov 20237.067.146.977.137.1372,025
29 Nov 20237.087.106.927.067.0613,416
28 Nov 20237.057.086.916.916.9130,884
27 Nov 20237.037.056.907.057.05104,021
24 Nov 20237.037.056.687.037.0390,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...