Advance Materials Corporation(TW:3585)
NT$48.30+0.70 (+1.47%)
TW:3585
Advance Materials Corporation historical prices
NT$48.30
At close:+0.70 (+1.47%)
Advance Materials Corporation (3585) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.80 | 49.15 | 46.85 | 48.30 | 48.30 | +1.47% | 562,228 | 0.41 |
| Nov 10, 2026 | 51.20 | 52.00 | 46.50 | 47.60 | 47.60 | +5.78% | 1,369,717 | 1.02 |
| Nov 09, 2026 | 46.30 | 54.20 | 46.15 | 50.10 | 50.10 | +11.33% | 1,127,564 | 0.84 |
| Nov 06, 2026 | 45.95 | 48.15 | 37.90 | 45.00 | 45.00 | -6.35% | 1,209,163 | 0.91 |
| Nov 05, 2026 | 51.00 | 52.10 | 46.05 | 48.05 | 48.05 | -7.60% | 793,199 | 0.59 |
| Nov 04, 2026 | 48.30 | 53.30 | 47.35 | 52.00 | 52.00 | +8.33% | 821,856 | 0.62 |
| Nov 03, 2026 | 52.80 | 53.20 | 47.45 | 48.00 | 48.00 | -10.78% | 1,069,552 | 0.81 |
| Nov 02, 2026 | 55.70 | 55.80 | 51.60 | 53.80 | 53.80 | -3.41% | 807,908 | 0.61 |
| Oct 30, 2026 | 59.20 | 59.20 | 54.50 | 55.70 | 55.70 | -5.75% | 1,165,007 | 0.88 |
| Oct 29, 2026 | 63.10 | 64.00 | 58.90 | 59.10 | 59.10 | -6.19% | 488,560 | 0.37 |
| Oct 28, 2026 | 62.30 | 65.20 | 60.20 | 63.00 | 63.00 | +3.96% | 508,364 | 0.38 |
| Oct 27, 2026 | 66.00 | 66.20 | 59.80 | 60.60 | 60.60 | -5.31% | 952,430 | 0.71 |
| Oct 26, 2026 | 64.00 | 68.30 | 62.80 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 64.00 | 68.30 | 62.80 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.60 | 68.30 | 62.80 | 64.00 | 64.00 | +0.47% | 1,714,856 | 1.26 |
| Oct 21, 2026 | 63.90 | 66.80 | 62.90 | 63.70 | 63.70 | -0.16% | 857,607 | 0.63 |
| Oct 20, 2026 | 63.80 | 67.70 | 61.80 | 63.80 | 63.80 | -0.78% | 1,389,590 | 1.03 |
| Oct 19, 2026 | 59.00 | 66.50 | 54.50 | 64.30 | 64.30 | +6.28% | 1,562,826 | 1.16 |
| Oct 16, 2026 | 64.50 | 66.10 | 59.80 | 60.50 | 60.50 | -3.51% | 1,411,566 | 1.04 |
| Oct 15, 2026 | 66.70 | 66.70 | 61.60 | 62.70 | 62.70 | -5.57% | 1,567,049 | 1.15 |
| Oct 14, 2026 | 67.70 | 71.10 | 66.40 | 66.40 | 66.40 | -1.34% | 1,447,307 | 1.06 |
| Oct 13, 2026 | 69.20 | 70.40 | 63.50 | 67.30 | 67.30 | -3.72% | 2,565,042 | 1.92 |
| Oct 12, 2026 | 76.90 | 78.40 | 69.30 | 69.90 | 69.90 | -10.04% | 3,469,668 | 2.65 |
| Oct 09, 2026 | 77.70 | 81.60 | 75.20 | 77.70 | 77.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 77.50 | 81.60 | 75.20 | 77.70 | 77.70 | +0.26% | 5,012,421 | 3.85 |
| Oct 07, 2026 | 75.20 | 80.00 | 71.20 | 77.50 | 77.50 | +6.02% | 3,750,844 | 3.02 |
| Oct 06, 2026 | 73.80 | 78.00 | 63.80 | 73.10 | 73.10 | -1.62% | 6,035,507 | 5.18 |
| Oct 05, 2026 | 63.10 | 78.00 | 61.80 | 74.30 | 74.30 | +19.07% | 7,660,715 | 7.23 |
| Oct 02, 2026 | 49.70 | 63.80 | 48.50 | 62.40 | 62.40 | +26.96% | 5,380,710 | 5.39 |
| Oct 01, 2026 | 51.60 | 51.80 | 47.85 | 49.15 | 49.15 | -5.30% | 1,488,430 | 1.49 |
| Sep 30, 2026 | 45.85 | 53.20 | 45.85 | 51.90 | 51.90 | +13.69% | 2,787,472 | 2.89 |
| Sep 29, 2026 | 47.15 | 47.15 | 45.20 | 45.65 | 45.65 | -1.83% | 359,748 | 0.37 |
| Sep 28, 2026 | 46.50 | 48.15 | 45.65 | 46.50 | 46.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.50 | 48.15 | 45.65 | 46.50 | 46.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.00 | 48.15 | 45.65 | 46.50 | 46.50 | +3.10% | 558,122 | 0.55 |
| Sep 23, 2026 | 45.95 | 46.20 | 44.80 | 45.10 | 45.10 | -1.85% | 423,836 | 0.41 |
| Sep 22, 2026 | 46.20 | 47.40 | 45.35 | 45.95 | 45.95 | +0.55% | 608,871 | 0.58 |
| Sep 21, 2026 | 45.25 | 47.80 | 44.35 | 45.70 | 45.70 | +1.33% | 689,777 | 0.64 |
| Sep 18, 2026 | 45.00 | 46.15 | 44.50 | 45.10 | 45.10 | +1.01% | 372,686 | 0.32 |
| Sep 17, 2026 | 45.85 | 45.95 | 43.95 | 44.65 | 44.65 | -1.11% | 588,407 | 0.47 |
| Sep 16, 2026 | 44.80 | 46.10 | 44.70 | 45.15 | 45.15 | +0.44% | 309,407 | 0.25 |
| Sep 15, 2026 | 45.40 | 46.00 | 44.45 | 44.95 | 44.95 | -0.99% | 326,260 | 0.26 |
| Sep 14, 2026 | 46.35 | 46.95 | 43.75 | 45.40 | 45.40 | -3.40% | 551,338 | 0.42 |
| Sep 11, 2026 | 46.80 | 48.50 | 45.05 | 47.00 | 47.00 | +0.32% | 685,353 | 0.51 |
| Sep 10, 2026 | 47.35 | 48.00 | 46.60 | 46.85 | 46.85 | -2.29% | 820,420 | 0.61 |
| Sep 09, 2026 | 49.60 | 51.00 | 47.35 | 47.95 | 47.95 | -4.10% | 1,069,694 | 0.79 |
| Sep 08, 2026 | 49.90 | 51.30 | 48.15 | 50.00 | 50.00 | +2.15% | 833,385 | 0.61 |
| Sep 07, 2026 | 51.00 | 52.80 | 48.10 | 48.95 | 48.95 | -3.07% | 1,303,798 | 0.96 |
| Sep 04, 2026 | 55.90 | 57.50 | 50.00 | 50.50 | 50.50 | -9.66% | 3,140,906 | 2.35 |
| Sep 03, 2026 | 46.05 | 56.20 | 45.65 | 55.90 | 55.90 | +22.45% | 4,950,427 | 3.84 |
