Alliance Material Co., Ltd. (3595.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:58PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 32.90 | 32.90 | 32.25 | 32.45 | 32.45 | 10,463 |
| 03 May 2024 | 33.90 | 33.90 | 32.40 | 32.90 | 32.90 | 41,800 |
| 02 May 2024 | 34.05 | 34.10 | 33.60 | 33.90 | 33.90 | 12,004 |
| 30 Apr 2024 | 32.95 | 34.35 | 32.95 | 34.00 | 34.00 | 30,800 |
| 29 Apr 2024 | 33.85 | 33.90 | 32.70 | 33.85 | 33.85 | 27,952 |
| 26 Apr 2024 | 32.85 | 34.00 | 32.85 | 33.85 | 33.85 | 17,351 |
| 25 Apr 2024 | 34.10 | 34.10 | 32.90 | 33.05 | 33.05 | 3,816 |
| 24 Apr 2024 | 32.60 | 34.15 | 32.45 | 34.10 | 34.10 | 35,700 |
| 23 Apr 2024 | 32.90 | 32.90 | 31.65 | 32.65 | 32.65 | 20,924 |
| 22 Apr 2024 | 33.45 | 33.45 | 32.45 | 32.90 | 32.90 | 15,054 |
| 19 Apr 2024 | 33.50 | 33.55 | 32.50 | 33.40 | 33.40 | 6,317 |
| 18 Apr 2024 | 34.60 | 34.60 | 32.25 | 32.45 | 32.45 | 68,261 |
| 17 Apr 2024 | 35.25 | 35.30 | 34.00 | 34.60 | 34.60 | 37,337 |
| 16 Apr 2024 | 35.35 | 35.40 | 34.70 | 35.15 | 35.15 | 28,900 |
| 15 Apr 2024 | 35.20 | 35.80 | 35.10 | 35.40 | 35.40 | 48,550 |
| 12 Apr 2024 | 36.95 | 37.00 | 35.85 | 36.60 | 36.60 | 24,528 |
| 11 Apr 2024 | 36.85 | 36.95 | 36.00 | 36.95 | 36.95 | 25,450 |
| 10 Apr 2024 | 35.10 | 39.45 | 35.00 | 38.00 | 38.00 | 177,688 |
| 09 Apr 2024 | 36.15 | 36.25 | 35.50 | 36.05 | 36.05 | 44,711 |
| 08 Apr 2024 | 35.85 | 36.15 | 35.10 | 36.10 | 36.10 | 29,800 |
| 03 Apr 2024 | 37.10 | 37.10 | 35.40 | 35.85 | 35.85 | 56,780 |
| 02 Apr 2024 | 34.25 | 37.10 | 34.05 | 36.90 | 36.90 | 101,351 |
| 01 Apr 2024 | 35.70 | 35.70 | 32.65 | 34.15 | 34.15 | 186,947 |
| 29 Mar 2024 | 36.45 | 36.45 | 35.30 | 35.60 | 35.60 | 45,491 |
| 28 Mar 2024 | 36.10 | 37.00 | 35.60 | 36.95 | 36.95 | 33,850 |
| 27 Mar 2024 | 36.85 | 38.00 | 35.80 | 38.00 | 38.00 | 83,331 |
| 26 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 25 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 22 Mar 2024 | 34.95 | 36.15 | 33.35 | 34.90 | 34.90 | 112,820 |
| 21 Mar 2024 | 31.00 | 35.25 | 31.00 | 34.15 | 34.15 | 107,951 |
| 20 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 19 Mar 2024 | 30.30 | 31.50 | 30.15 | 31.50 | 31.50 | 58,131 |
| 18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Mar 2024 | 29.40 | 29.50 | 29.35 | 29.50 | 29.50 | 20,202 |
| 14 Mar 2024 | 30.40 | 30.95 | 29.25 | 29.40 | 29.40 | 107,890 |
| 13 Mar 2024 | 33.00 | 33.15 | 30.40 | 31.20 | 31.20 | 131,402 |
| 12 Mar 2024 | 34.45 | 34.45 | 33.15 | 33.95 | 33.95 | 55,862 |
| 11 Mar 2024 | 35.15 | 35.15 | 33.90 | 34.45 | 34.45 | 39,128 |
| 08 Mar 2024 | 34.00 | 35.15 | 34.00 | 35.15 | 35.15 | 2,156 |
| 07 Mar 2024 | 35.25 | 35.65 | 34.70 | 35.20 | 35.20 | 21,455 |
| 06 Mar 2024 | 36.10 | 36.10 | 34.55 | 35.65 | 35.65 | 55,756 |
| 05 Mar 2024 | 36.55 | 36.55 | 35.80 | 36.10 | 36.10 | 34,334 |
| 04 Mar 2024 | 36.40 | 37.00 | 36.10 | 36.55 | 36.55 | 51,726 |
| 01 Mar 2024 | 36.95 | 37.55 | 36.40 | 36.40 | 36.40 | 27,000 |
| 29 Feb 2024 | 36.50 | 37.15 | 36.35 | 37.00 | 37.00 | 42,335 |
| 27 Feb 2024 | 37.15 | 37.45 | 36.80 | 37.25 | 37.25 | 13,926 |
| 26 Feb 2024 | 36.45 | 37.75 | 36.40 | 36.90 | 36.90 | 31,326 |
| 23 Feb 2024 | 37.65 | 37.65 | 36.45 | 36.70 | 36.70 | 56,054 |
| 22 Feb 2024 | 38.00 | 38.00 | 37.35 | 37.95 | 37.95 | 12,226 |
| 21 Feb 2024 | 37.75 | 38.00 | 36.80 | 37.30 | 37.30 | 28,754 |
| 20 Feb 2024 | 38.05 | 38.90 | 37.40 | 37.75 | 37.75 | 27,452 |
| 19 Feb 2024 | 38.20 | 38.20 | 37.40 | 38.05 | 38.05 | 17,452 |
| 16 Feb 2024 | 38.25 | 38.75 | 37.60 | 38.00 | 38.00 | 34,752 |
| 15 Feb 2024 | 37.85 | 38.50 | 37.55 | 38.25 | 38.25 | 20,552 |
| 05 Feb 2024 | 39.10 | 39.10 | 37.40 | 37.65 | 37.65 | 50,820 |
| 02 Feb 2024 | 39.15 | 39.15 | 37.45 | 39.15 | 39.15 | 1,200 |
| 01 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 100 |
| 31 Jan 2024 | 37.55 | 39.15 | 37.50 | 37.85 | 37.85 | 14,301 |
| 30 Jan 2024 | 38.40 | 38.40 | 37.45 | 38.30 | 38.30 | 3,400 |
| 29 Jan 2024 | 38.45 | 38.45 | 37.45 | 38.40 | 38.40 | 10,300 |
| 26 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 100 |
| 25 Jan 2024 | 37.45 | 37.65 | 37.45 | 37.65 | 37.65 | 1,944 |
| 24 Jan 2024 | 38.10 | 39.15 | 37.30 | 38.10 | 38.10 | 86,100 |
| 23 Jan 2024 | 38.95 | 39.00 | 38.00 | 39.00 | 39.00 | 24,200 |
| 22 Jan 2024 | 39.45 | 39.45 | 37.70 | 38.95 | 38.95 | 59,600 |
| 19 Jan 2024 | 39.80 | 39.80 | 38.10 | 38.10 | 38.10 | 9,125 |
| 18 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 100 |
| 17 Jan 2024 | 39.85 | 39.85 | 39.50 | 39.85 | 39.85 | 6,200 |
| 16 Jan 2024 | 39.85 | 39.85 | 38.25 | 39.15 | 39.15 | 12,500 |
| 15 Jan 2024 | 40.20 | 40.25 | 39.20 | 39.20 | 39.20 | 18,853 |
| 12 Jan 2024 | 40.10 | 41.00 | 39.35 | 39.90 | 39.90 | 86,704 |
| 11 Jan 2024 | 39.95 | 40.10 | 39.85 | 40.10 | 40.10 | 23,204 |
| 10 Jan 2024 | 39.95 | 39.95 | 39.05 | 39.95 | 39.95 | 2,429 |
| 09 Jan 2024 | 40.10 | 40.15 | 39.10 | 40.05 | 40.05 | 10,724 |
| 08 Jan 2024 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 1,124 |
| 05 Jan 2024 | 40.10 | 40.15 | 39.35 | 40.05 | 40.05 | 9,524 |
| 04 Jan 2024 | 40.00 | 40.50 | 39.85 | 40.10 | 40.10 | 17,524 |
| 03 Jan 2024 | 40.85 | 40.85 | 39.25 | 39.95 | 39.95 | 20,724 |
| 02 Jan 2024 | 39.05 | 41.00 | 39.05 | 40.45 | 40.45 | 28,924 |
| 29 Dec 2023 | 40.55 | 40.55 | 40.15 | 40.15 | 40.15 | 1,100 |
| 28 Dec 2023 | 38.80 | 40.90 | 38.80 | 40.90 | 40.90 | 36,800 |
| 27 Dec 2023 | 38.85 | 38.85 | 37.85 | 38.85 | 38.85 | 1,400 |
| 26 Dec 2023 | 38.85 | 38.90 | 37.75 | 38.85 | 38.85 | 2,300 |
| 25 Dec 2023 | 38.25 | 38.85 | 37.75 | 38.85 | 38.85 | 5,500 |
| 22 Dec 2023 | 37.30 | 38.20 | 37.30 | 38.20 | 38.20 | 19,000 |
| 21 Dec 2023 | 37.10 | 37.30 | 36.80 | 37.30 | 37.30 | 29,300 |
| 20 Dec 2023 | 39.50 | 39.65 | 35.70 | 37.15 | 37.15 | 160,250 |
| 19 Dec 2023 | 41.60 | 41.60 | 39.35 | 39.60 | 39.60 | 43,500 |
| 18 Dec 2023 | 41.75 | 41.75 | 41.25 | 41.75 | 41.75 | 3,300 |
| 15 Dec 2023 | 41.60 | 41.75 | 41.60 | 41.60 | 41.60 | 8,300 |
| 14 Dec 2023 | 41.80 | 41.95 | 41.00 | 41.60 | 41.60 | 31,071 |
| 13 Dec 2023 | 43.45 | 43.75 | 42.00 | 43.10 | 43.10 | 39,365 |
| 12 Dec 2023 | 43.60 | 43.75 | 43.45 | 43.75 | 43.75 | 9,871 |
| 11 Dec 2023 | 43.85 | 43.85 | 43.45 | 43.75 | 43.75 | 68,650 |
| 08 Dec 2023 | 43.70 | 43.85 | 43.60 | 43.70 | 43.70 | 69,850 |
| 07 Dec 2023 | 43.75 | 44.05 | 43.75 | 43.95 | 43.95 | 40,700 |
| 06 Dec 2023 | 44.50 | 45.15 | 43.80 | 44.00 | 44.00 | 64,640 |
| 05 Dec 2023 | 43.95 | 45.15 | 43.95 | 44.95 | 44.95 | 43,910 |
| 04 Dec 2023 | 42.30 | 44.20 | 42.25 | 43.90 | 43.90 | 73,600 |
| 01 Dec 2023 | 42.40 | 42.40 | 41.80 | 42.40 | 42.40 | 15,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.