3585.TWO - Advance Materials Corporation
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 7.50 | 7.63 | 7.27 | 7.60 | 7.60 | 28,041 |
| 26 May 2023 | 7.64 | 7.64 | 7.27 | 7.27 | 7.27 | 44,027 |
| 25 May 2023 | 7.75 | 7.75 | 7.34 | 7.65 | 7.65 | 25,018 |
| 24 May 2023 | 7.58 | 7.73 | 7.43 | 7.43 | 7.43 | 4,015 |
| 23 May 2023 | 7.79 | 7.79 | 7.40 | 7.63 | 7.63 | 80,192 |
| 22 May 2023 | 7.64 | 7.79 | 7.46 | 7.79 | 7.79 | 15,051 |
| 19 May 2023 | 7.77 | 7.84 | 7.47 | 7.50 | 7.50 | 77,008 |
| 18 May 2023 | 7.80 | 7.85 | 7.42 | 7.77 | 7.77 | 43,020 |
| 17 May 2023 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 9,014 |
| 16 May 2023 | 7.45 | 7.78 | 7.28 | 7.58 | 7.58 | 54,015 |
| 15 May 2023 | 7.65 | 7.65 | 7.32 | 7.65 | 7.65 | 22,003 |
| 12 May 2023 | 7.50 | 7.66 | 7.30 | 7.65 | 7.65 | 47,008 |
| 11 May 2023 | 7.60 | 7.80 | 7.47 | 7.63 | 7.63 | 51,010 |
| 10 May 2023 | 7.72 | 7.72 | 7.47 | 7.50 | 7.50 | 92,411 |
| 09 May 2023 | 7.70 | 7.94 | 7.51 | 7.71 | 7.71 | 84,713 |
| 08 May 2023 | 7.90 | 7.90 | 7.58 | 7.70 | 7.70 | 102,128 |
| 05 May 2023 | 7.67 | 7.90 | 7.64 | 7.90 | 7.90 | 45,004 |
| 04 May 2023 | 8.00 | 8.00 | 7.67 | 8.00 | 8.00 | 40,011 |
| 03 May 2023 | 8.00 | 8.00 | 7.66 | 7.93 | 7.93 | 18,286 |
| 02 May 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,002 |
| 28 Apr 2023 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | 7,002 |
| 27 Apr 2023 | 7.71 | 7.95 | 7.70 | 7.95 | 7.95 | 33,504 |
| 26 Apr 2023 | 7.99 | 7.99 | 7.70 | 7.98 | 7.98 | 14,009 |
| 25 Apr 2023 | 8.02 | 8.02 | 7.75 | 7.99 | 7.99 | 12,218 |
| 24 Apr 2023 | 8.03 | 8.03 | 7.80 | 8.03 | 8.03 | 4,011 |
| 21 Apr 2023 | 8.03 | 8.04 | 7.85 | 7.85 | 7.85 | 31,010 |
| 20 Apr 2023 | 7.81 | 8.00 | 7.70 | 8.00 | 8.00 | 37,516 |
| 19 Apr 2023 | 8.03 | 8.03 | 7.85 | 7.85 | 7.85 | 22,022 |
| 18 Apr 2023 | 8.02 | 8.03 | 7.87 | 8.03 | 8.03 | 95,265 |
| 17 Apr 2023 | 8.02 | 8.03 | 7.90 | 8.02 | 8.02 | 94,557 |
| 14 Apr 2023 | 7.82 | 8.02 | 7.78 | 8.02 | 8.02 | 26,015 |
| 13 Apr 2023 | 8.03 | 8.05 | 7.81 | 7.90 | 7.90 | 76,090 |
| 12 Apr 2023 | 7.77 | 8.08 | 7.77 | 8.03 | 8.03 | 41,278 |
| 11 Apr 2023 | 7.68 | 8.07 | 7.68 | 8.02 | 8.02 | 105,015 |
| 10 Apr 2023 | 8.00 | 8.00 | 7.68 | 8.00 | 8.00 | 3,031 |
| 07 Apr 2023 | 7.68 | 8.00 | 7.68 | 8.00 | 8.00 | 6,026 |
| 06 Apr 2023 | 7.66 | 7.97 | 7.66 | 7.97 | 7.97 | 4,001 |
| 31 Mar 2023 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 14,000 |
| 30 Mar 2023 | 8.11 | 8.14 | 7.87 | 7.87 | 7.87 | 40,280 |
| 29 Mar 2023 | 7.96 | 8.11 | 7.82 | 8.00 | 8.00 | 21,018 |
| 28 Mar 2023 | 8.13 | 8.13 | 7.87 | 8.13 | 8.13 | 33,050 |
| 27 Mar 2023 | 8.10 | 8.13 | 7.77 | 7.97 | 7.97 | 251,011 |
| 24 Mar 2023 | 8.01 | 8.39 | 8.00 | 8.04 | 8.04 | 108,072 |
| 23 Mar 2023 | 8.00 | 8.07 | 7.90 | 8.06 | 8.06 | 235,040 |
| 22 Mar 2023 | 7.80 | 8.02 | 7.80 | 8.00 | 8.00 | 31,991 |
| 21 Mar 2023 | 8.12 | 8.16 | 7.81 | 7.94 | 7.94 | 201,032 |
| 20 Mar 2023 | 7.89 | 8.23 | 7.85 | 8.12 | 8.12 | 79,102 |
| 17 Mar 2023 | 7.66 | 7.94 | 7.50 | 7.80 | 7.80 | 65,011 |
| 16 Mar 2023 | 8.02 | 8.02 | 7.62 | 7.94 | 7.94 | 152,100 |
| 15 Mar 2023 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 8,500 |
| 14 Mar 2023 | 7.79 | 8.04 | 7.79 | 8.00 | 8.00 | 69,520 |
| 13 Mar 2023 | 8.20 | 8.20 | 7.85 | 8.03 | 8.03 | 108,929 |
| 10 Mar 2023 | 8.15 | 8.18 | 7.90 | 8.06 | 8.06 | 119,110 |
| 09 Mar 2023 | 8.26 | 8.26 | 7.97 | 7.98 | 7.98 | 85,105 |
| 08 Mar 2023 | 8.33 | 8.35 | 8.00 | 8.35 | 8.35 | 21,029 |
| 07 Mar 2023 | 8.35 | 8.35 | 7.98 | 8.33 | 8.33 | 16,641 |
| 06 Mar 2023 | 8.13 | 8.36 | 7.98 | 7.98 | 7.98 | 42,030 |
| 03 Mar 2023 | 8.43 | 8.43 | 7.77 | 8.03 | 8.03 | 193,711 |
| 02 Mar 2023 | 8.50 | 8.50 | 8.08 | 8.43 | 8.43 | 17,171 |
| 01 Mar 2023 | 8.53 | 8.57 | 8.27 | 8.50 | 8.50 | 17,970 |
| 24 Feb 2023 | 8.66 | 8.69 | 8.17 | 8.40 | 8.40 | 191,702 |
| 23 Feb 2023 | 9.10 | 9.57 | 8.60 | 8.90 | 8.90 | 356,900 |
| 22 Feb 2023 | 8.80 | 9.90 | 8.43 | 9.69 | 9.69 | 795,847 |
| 21 Feb 2023 | 8.20 | 8.40 | 8.10 | 8.33 | 8.33 | 326,709 |
| 20 Feb 2023 | 8.03 | 8.13 | 7.87 | 8.08 | 8.08 | 290,010 |
| 17 Feb 2023 | 8.12 | 8.13 | 7.87 | 8.04 | 8.04 | 24,070 |
| 16 Feb 2023 | 8.10 | 8.13 | 8.05 | 8.13 | 8.13 | 16,380 |
| 15 Feb 2023 | 8.10 | 8.13 | 7.90 | 8.05 | 8.05 | 18,760 |
| 14 Feb 2023 | 8.18 | 8.18 | 7.97 | 8.09 | 8.09 | 8,010 |
| 13 Feb 2023 | 8.10 | 8.19 | 7.97 | 7.97 | 7.97 | 39,327 |
| 10 Feb 2023 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | 20,611 |
| 09 Feb 2023 | 7.97 | 8.23 | 7.90 | 7.90 | 7.90 | 36,120 |
| 08 Feb 2023 | 8.28 | 8.28 | 8.00 | 8.24 | 8.24 | 52,761 |
| 07 Feb 2023 | 7.88 | 8.29 | 7.88 | 8.20 | 8.20 | 43,911 |
| 06 Feb 2023 | 7.84 | 8.18 | 7.84 | 8.18 | 8.18 | 42,291 |
| 03 Feb 2023 | 7.50 | 7.85 | 7.30 | 7.84 | 7.84 | 118,135 |
| 02 Feb 2023 | 7.51 | 8.00 | 7.48 | 7.82 | 7.82 | 144,540 |
| 01 Feb 2023 | 7.73 | 7.89 | 7.50 | 7.86 | 7.86 | 22,840 |
| 31 Jan 2023 | 7.82 | 8.00 | 7.50 | 7.73 | 7.73 | 78,010 |
| 30 Jan 2023 | 7.89 | 8.10 | 7.78 | 8.10 | 8.10 | 31,020 |
| 17 Jan 2023 | 7.81 | 7.98 | 7.59 | 7.80 | 7.80 | 38,000 |
| 16 Jan 2023 | 7.78 | 8.07 | 7.47 | 7.60 | 7.60 | 50,010 |
| 13 Jan 2023 | 7.70 | 7.85 | 7.47 | 7.84 | 7.84 | 22,521 |
| 12 Jan 2023 | 7.80 | 7.80 | 7.32 | 7.58 | 7.58 | 62,500 |
| 11 Jan 2023 | 7.79 | 7.80 | 7.57 | 7.80 | 7.80 | 6,030 |
| 10 Jan 2023 | 7.83 | 7.87 | 7.55 | 7.63 | 7.63 | 79,501 |
| 09 Jan 2023 | 7.80 | 7.80 | 7.43 | 7.50 | 7.50 | 41,000 |
| 06 Jan 2023 | 7.46 | 7.83 | 7.46 | 7.80 | 7.80 | 64,361 |
| 05 Jan 2023 | 7.44 | 7.83 | 7.44 | 7.83 | 7.83 | 7,008 |
| 04 Jan 2023 | 7.46 | 7.83 | 7.44 | 7.79 | 7.79 | 37,152 |
| 03 Jan 2023 | 7.80 | 7.80 | 7.46 | 7.46 | 7.46 | 15,000 |
| 30 Dec 2022 | 7.70 | 7.80 | 7.45 | 7.80 | 7.80 | 20,001 |
| 29 Dec 2022 | 7.60 | 7.65 | 7.33 | 7.65 | 7.65 | 22,001 |
| 28 Dec 2022 | 8.01 | 8.13 | 7.55 | 7.70 | 7.70 | 100,550 |
| 27 Dec 2022 | 8.08 | 8.13 | 7.70 | 7.70 | 7.70 | 46,641 |
| 26 Dec 2022 | 8.10 | 8.10 | 7.71 | 7.71 | 7.71 | 7,910 |
| 23 Dec 2022 | 7.86 | 8.15 | 7.75 | 7.75 | 7.75 | 18,016 |
| 22 Dec 2022 | 7.85 | 7.85 | 7.55 | 7.60 | 7.60 | 17,110 |
| 21 Dec 2022 | 7.62 | 7.95 | 7.55 | 7.74 | 7.74 | 156,501 |
| 20 Dec 2022 | 7.95 | 8.10 | 7.62 | 7.62 | 7.62 | 108,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.