3585.TWO - Advance Materials Corporation

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20237.507.637.277.607.6028,041
26 May 20237.647.647.277.277.2744,027
25 May 20237.757.757.347.657.6525,018
24 May 20237.587.737.437.437.434,015
23 May 20237.797.797.407.637.6380,192
22 May 20237.647.797.467.797.7915,051
19 May 20237.777.847.477.507.5077,008
18 May 20237.807.857.427.777.7743,020
17 May 20237.557.807.557.807.809,014
16 May 20237.457.787.287.587.5854,015
15 May 20237.657.657.327.657.6522,003
12 May 20237.507.667.307.657.6547,008
11 May 20237.607.807.477.637.6351,010
10 May 20237.727.727.477.507.5092,411
09 May 20237.707.947.517.717.7184,713
08 May 20237.907.907.587.707.70102,128
05 May 20237.677.907.647.907.9045,004
04 May 20238.008.007.678.008.0040,011
03 May 20238.008.007.667.937.9318,286
02 May 20238.008.008.008.008.001,002
28 Apr 20238.008.007.667.667.667,002
27 Apr 20237.717.957.707.957.9533,504
26 Apr 20237.997.997.707.987.9814,009
25 Apr 20238.028.027.757.997.9912,218
24 Apr 20238.038.037.808.038.034,011
21 Apr 20238.038.047.857.857.8531,010
20 Apr 20237.818.007.708.008.0037,516
19 Apr 20238.038.037.857.857.8522,022
18 Apr 20238.028.037.878.038.0395,265
17 Apr 20238.028.037.908.028.0294,557
14 Apr 20237.828.027.788.028.0226,015
13 Apr 20238.038.057.817.907.9076,090
12 Apr 20237.778.087.778.038.0341,278
11 Apr 20237.688.077.688.028.02105,015
10 Apr 20238.008.007.688.008.003,031
07 Apr 20237.688.007.688.008.006,026
06 Apr 20237.667.977.667.977.974,001
31 Mar 20238.008.007.887.887.8814,000
30 Mar 20238.118.147.877.877.8740,280
29 Mar 20237.968.117.828.008.0021,018
28 Mar 20238.138.137.878.138.1333,050
27 Mar 20238.108.137.777.977.97251,011
24 Mar 20238.018.398.008.048.04108,072
23 Mar 20238.008.077.908.068.06235,040
22 Mar 20237.808.027.808.008.0031,991
21 Mar 20238.128.167.817.947.94201,032
20 Mar 20237.898.237.858.128.1279,102
17 Mar 20237.667.947.507.807.8065,011
16 Mar 20238.028.027.627.947.94152,100
15 Mar 20238.028.027.907.907.908,500
14 Mar 20237.798.047.798.008.0069,520
13 Mar 20238.208.207.858.038.03108,929
10 Mar 20238.158.187.908.068.06119,110
09 Mar 20238.268.267.977.987.9885,105
08 Mar 20238.338.358.008.358.3521,029
07 Mar 20238.358.357.988.338.3316,641
06 Mar 20238.138.367.987.987.9842,030
03 Mar 20238.438.437.778.038.03193,711
02 Mar 20238.508.508.088.438.4317,171
01 Mar 20238.538.578.278.508.5017,970
24 Feb 20238.668.698.178.408.40191,702
23 Feb 20239.109.578.608.908.90356,900
22 Feb 20238.809.908.439.699.69795,847
21 Feb 20238.208.408.108.338.33326,709
20 Feb 20238.038.137.878.088.08290,010
17 Feb 20238.128.137.878.048.0424,070
16 Feb 20238.108.138.058.138.1316,380
15 Feb 20238.108.137.908.058.0518,760
14 Feb 20238.188.187.978.098.098,010
13 Feb 20238.108.197.977.977.9739,327
10 Feb 20237.868.107.868.108.1020,611
09 Feb 20237.978.237.907.907.9036,120
08 Feb 20238.288.288.008.248.2452,761
07 Feb 20237.888.297.888.208.2043,911
06 Feb 20237.848.187.848.188.1842,291
03 Feb 20237.507.857.307.847.84118,135
02 Feb 20237.518.007.487.827.82144,540
01 Feb 20237.737.897.507.867.8622,840
31 Jan 20237.828.007.507.737.7378,010
30 Jan 20237.898.107.788.108.1031,020
17 Jan 20237.817.987.597.807.8038,000
16 Jan 20237.788.077.477.607.6050,010
13 Jan 20237.707.857.477.847.8422,521
12 Jan 20237.807.807.327.587.5862,500
11 Jan 20237.797.807.577.807.806,030
10 Jan 20237.837.877.557.637.6379,501
09 Jan 20237.807.807.437.507.5041,000
06 Jan 20237.467.837.467.807.8064,361
05 Jan 20237.447.837.447.837.837,008
04 Jan 20237.467.837.447.797.7937,152
03 Jan 20237.807.807.467.467.4615,000
30 Dec 20227.707.807.457.807.8020,001
29 Dec 20227.607.657.337.657.6522,001
28 Dec 20228.018.137.557.707.70100,550
27 Dec 20228.088.137.707.707.7046,641
26 Dec 20228.108.107.717.717.717,910
23 Dec 20227.868.157.757.757.7518,016
22 Dec 20227.857.857.557.607.6017,110
21 Dec 20227.627.957.557.747.74156,501
20 Dec 20227.958.107.627.627.62108,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...