Alliance Material Co., Ltd.(TW:3595)
NT$642.00-7.00 (-1.08%)
TW:3595
Alliance Material Co., Ltd. historical prices
NT$642.00
At close:-7.00 (-1.08%)
Alliance Material Co., Ltd. (3595) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 649.00 | 652.00 | 603.00 | 642.00 | 642.00 | -1.08% | 452,061 | 0.63 |
| Nov 10, 2026 | 680.00 | 703.00 | 612.00 | 649.00 | 649.00 | +4.85% | 581,100 | 0.82 |
| Nov 09, 2026 | 624.00 | 759.00 | 609.00 | 678.00 | 678.00 | +9.53% | 797,286 | 1.13 |
| Nov 06, 2026 | 580.00 | 649.00 | 422.00 | 619.00 | 619.00 | -1.75% | 1,221,168 | 1.76 |
| Nov 05, 2026 | 785.00 | 809.00 | 586.00 | 630.00 | 630.00 | -22.60% | 1,218,639 | 1.79 |
| Nov 04, 2026 | 843.00 | 851.00 | 697.00 | 814.00 | 814.00 | -1.93% | 953,035 | 1.41 |
| Nov 03, 2026 | 786.00 | 945.00 | 776.00 | 830.00 | 830.00 | +3.23% | 1,546,527 | 2.35 |
| Nov 02, 2026 | 669.00 | 808.00 | 650.00 | 804.00 | 804.00 | +16.02% | 1,223,322 | 1.89 |
| Oct 30, 2026 | 569.00 | 729.00 | 407.50 | 693.00 | 693.00 | +20.52% | 2,447,594 | 3.96 |
| Oct 29, 2026 | 796.00 | 812.00 | 395.50 | 575.00 | 575.00 | -28.84% | 4,284,586 | 7.68 |
| Oct 28, 2026 | 893.00 | 909.00 | 798.00 | 808.00 | 808.00 | -9.11% | 1,112,743 | 2.01 |
| Oct 27, 2026 | 910.00 | 950.00 | 866.00 | 889.00 | 889.00 | -3.26% | 485,554 | 0.87 |
| Oct 26, 2026 | 919.00 | 1,030.00 | 901.00 | 919.00 | 919.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 919.00 | 1,030.00 | 901.00 | 919.00 | 919.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 997.00 | 1,030.00 | 901.00 | 919.00 | 919.00 | -7.92% | 467,814 | 0.78 |
| Oct 21, 2026 | 905.00 | 1,005.00 | 886.00 | 998.00 | 998.00 | +11.01% | 682,702 | 1.15 |
| Oct 20, 2026 | 944.00 | 979.00 | 867.00 | 899.00 | 899.00 | -4.16% | 783,746 | 1.34 |
| Oct 19, 2026 | 1,045.00 | 1,045.00 | 896.00 | 938.00 | 938.00 | -11.51% | 1,280,047 | 2.24 |
| Oct 16, 2026 | 1,235.00 | 1,235.00 | 794.00 | 1,060.00 | 1,060.00 | -13.82% | 2,631,159 | 4.92 |
| Oct 15, 2026 | 1,265.00 | 1,295.00 | 1,195.00 | 1,230.00 | 1,230.00 | -5.38% | 578,650 | 1.08 |
| Oct 14, 2026 | 1,310.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.76% | 252,114 | 0.47 |
| Oct 13, 2026 | 1,395.00 | 1,400.00 | 1,270.00 | 1,310.00 | 1,310.00 | -6.09% | 671,662 | 1.26 |
| Oct 12, 2026 | 1,400.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.36% | 253,708 | 0.48 |
| Oct 09, 2026 | 1,400.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,400.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,405.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,400.00 | -1.06% | 183,462 | 0.34 |
| Oct 07, 2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | +0.35% | 275,396 | 0.51 |
| Oct 06, 2026 | 1,415.00 | 1,460.00 | 1,375.00 | 1,410.00 | 1,410.00 | +0.71% | 350,398 | 0.65 |
| Oct 05, 2026 | 1,460.00 | 1,475.00 | 1,390.00 | 1,400.00 | 1,400.00 | -2.78% | 412,334 | 0.77 |
| Oct 02, 2026 | 1,355.00 | 1,480.00 | 1,355.00 | 1,440.00 | 1,440.00 | +5.88% | 429,737 | 0.80 |
| Oct 01, 2026 | 1,425.00 | 1,440.00 | 1,345.00 | 1,360.00 | 1,360.00 | -5.56% | 636,280 | 1.18 |
| Sep 30, 2026 | 1,480.00 | 1,555.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.04% | 450,806 | 0.84 |
| Sep 29, 2026 | 1,520.00 | 1,535.00 | 1,440.00 | 1,470.00 | 1,470.00 | -2.33% | 638,182 | 1.20 |
| Sep 28, 2026 | 1,505.00 | 1,600.00 | 1,425.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,505.00 | 1,600.00 | 1,425.00 | 1,505.00 | 1,505.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,600.00 | 1,600.00 | 1,425.00 | 1,505.00 | 1,505.00 | -7.38% | 987,671 | 1.88 |
| Sep 23, 2026 | 1,465.00 | 1,635.00 | 1,450.00 | 1,625.00 | 1,625.00 | +9.80% | 1,106,922 | 2.15 |
| Sep 22, 2026 | 1,315.00 | 1,495.00 | 1,300.00 | 1,480.00 | 1,480.00 | +14.29% | 801,682 | 1.59 |
| Sep 21, 2026 | 1,265.00 | 1,335.00 | 1,235.00 | 1,295.00 | 1,295.00 | +2.37% | 735,281 | 1.48 |
| Sep 18, 2026 | 1,310.00 | 1,315.00 | 1,210.00 | 1,265.00 | 1,265.00 | -2.69% | 1,572,320 | 3.28 |
| Sep 17, 2026 | 1,355.00 | 1,370.00 | 1,260.00 | 1,300.00 | 1,300.00 | -3.70% | 876,422 | 1.86 |
| Sep 16, 2026 | 1,340.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | +0.75% | 412,700 | 0.89 |
| Sep 15, 2026 | 1,395.00 | 1,400.00 | 1,305.00 | 1,340.00 | 1,340.00 | -3.94% | 257,838 | 0.55 |
| Sep 14, 2026 | 1,430.00 | 1,500.00 | 1,295.00 | 1,395.00 | 1,395.00 | -1.76% | 442,032 | 0.94 |
| Sep 11, 2026 | 1,430.00 | 1,495.00 | 1,390.00 | 1,420.00 | 1,420.00 | -2.74% | 428,217 | 0.90 |
| Sep 10, 2026 | 1,590.00 | 1,590.00 | 1,450.00 | 1,460.00 | 1,460.00 | -7.30% | 388,981 | 0.80 |
| Sep 09, 2026 | 1,540.00 | 1,595.00 | 1,485.00 | 1,575.00 | 1,575.00 | +2.27% | 371,923 | 0.76 |
| Sep 08, 2026 | 1,660.00 | 1,665.00 | 1,495.00 | 1,540.00 | 1,540.00 | -6.67% | 540,162 | 1.03 |
| Sep 07, 2026 | 1,695.00 | 1,720.00 | 1,630.00 | 1,650.00 | 1,650.00 | -2.94% | 420,256 | 0.80 |
| Sep 04, 2026 | 1,755.00 | 1,825.00 | 1,665.00 | 1,700.00 | 1,700.00 | -1.73% | 368,558 | 0.70 |
| Sep 03, 2026 | 1,760.00 | 1,835.00 | 1,690.00 | 1,730.00 | 1,730.00 | -2.54% | 473,200 | 0.90 |
