Advanced Material Systems Corp(TW:7879)
53.00+1.30 (+3.11%)
TW:7879
Advanced Material Systems Corp historical prices
53.00
At close:+1.30 (+3.11%)
Advanced Material Systems Corp (7879) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 51.90 | 54.50 | 51.90 | 53.00 | 53.00 | +3.11% | 44,626 | 1.06 |
| Nov 09, 2026 | 51.90 | 52.40 | 50.80 | 51.70 | 51.70 | +0.58% | 59,622 | 1.42 |
| Nov 06, 2026 | 53.50 | 53.50 | 50.50 | 51.40 | 51.40 | -4.64% | 34,614 | 0.82 |
| Nov 05, 2026 | 54.20 | 54.40 | 53.00 | 53.90 | 53.90 | +1.89% | 16,757 | 0.40 |
| Nov 04, 2026 | 54.60 | 55.90 | 52.80 | 52.90 | 52.90 | -5.37% | 30,744 | 0.73 |
| Nov 03, 2026 | 56.10 | 57.00 | 54.50 | 55.90 | 55.90 | -1.93% | 43,425 | 1.02 |
| Nov 02, 2026 | 57.00 | 57.00 | 56.10 | 57.00 | 57.00 | -0.18% | 10,795 | 0.25 |
| Oct 30, 2026 | 57.10 | 58.00 | 56.00 | 57.10 | 57.10 | -1.55% | 31,687 | 0.72 |
| Oct 29, 2026 | 57.70 | 59.20 | 57.00 | 58.00 | 58.00 | -2.03% | 36,108 | 0.82 |
| Oct 28, 2026 | 59.20 | 59.20 | 58.00 | 59.20 | 59.20 | +0.00% | 1,420 | 0.03 |
| Oct 27, 2026 | 59.70 | 59.80 | 56.80 | 59.20 | 59.20 | -0.84% | 35,447 | 0.78 |
| Oct 26, 2026 | 59.70 | 60.90 | 57.70 | 59.70 | 59.70 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 59.70 | 60.90 | 57.70 | 59.70 | 59.70 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.90 | 60.90 | 57.70 | 59.70 | 59.70 | -1.97% | 39,674 | 0.81 |
| Oct 21, 2026 | 61.00 | 61.00 | 59.20 | 60.90 | 60.90 | +0.00% | 43,907 | 0.90 |
| Oct 20, 2026 | 63.00 | 63.00 | 59.50 | 60.90 | 60.90 | -3.18% | 64,269 | 1.27 |
| Oct 19, 2026 | 58.00 | 63.00 | 57.10 | 62.90 | 62.90 | +8.45% | 109,078 | 2.11 |
| Oct 16, 2026 | 59.50 | 59.50 | 57.50 | 58.00 | 58.00 | -2.52% | 33,811 | 0.64 |
| Oct 15, 2026 | 60.90 | 60.90 | 57.10 | 59.50 | 59.50 | -2.30% | 66,959 | 1.26 |
| Oct 14, 2026 | 59.30 | 60.90 | 58.70 | 60.90 | 60.90 | +0.00% | 70,681 | 1.21 |
| Oct 13, 2026 | 62.40 | 63.10 | 59.40 | 60.90 | 60.90 | -3.49% | 64,600 | 1.05 |
| Oct 12, 2026 | 64.90 | 64.90 | 62.40 | 63.10 | 63.10 | +0.16% | 62,519 | 1.00 |
| Oct 09, 2026 | 63.00 | 67.80 | 62.90 | 63.00 | 63.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.70 | 67.80 | 62.90 | 63.00 | 63.00 | -6.94% | 84,233 | 1.17 |
| Oct 07, 2026 | 67.80 | 67.80 | 66.10 | 67.70 | 67.70 | +0.00% | 34,445 | 0.48 |
| Oct 06, 2026 | 66.70 | 68.00 | 64.60 | 67.70 | 67.70 | +1.50% | 158,206 | 2.23 |
| Oct 05, 2026 | 61.30 | 67.30 | 61.30 | 66.70 | 66.70 | +8.81% | 141,527 | 1.98 |
| Oct 02, 2026 | 61.30 | 61.30 | 59.00 | 61.30 | 61.30 | +0.00% | 9,511 | 0.13 |
| Oct 01, 2026 | 61.40 | 61.40 | 59.10 | 61.30 | 61.30 | -0.16% | 5,988 | 0.08 |
| Sep 30, 2026 | 61.30 | 61.40 | 59.10 | 61.40 | 61.40 | +0.16% | 18,360 | 0.23 |
| Sep 29, 2026 | 59.60 | 61.40 | 59.10 | 61.30 | 61.30 | -0.16% | 61,167 | 0.76 |
| Sep 28, 2026 | 61.40 | 61.40 | 59.60 | 61.40 | 61.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.40 | 61.40 | 59.60 | 61.40 | 61.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 61.40 | 61.40 | 59.60 | 61.40 | 61.40 | +0.00% | 7,933 | 0.09 |
| Sep 23, 2026 | 62.40 | 62.40 | 59.60 | 61.40 | 61.40 | -1.60% | 25,375 | 0.25 |
| Sep 22, 2026 | 63.20 | 63.20 | 60.70 | 62.40 | 62.40 | +0.65% | 66,713 | 0.64 |
| Sep 21, 2026 | 63.10 | 63.10 | 61.20 | 62.00 | 62.00 | -1.74% | 6,554 | 0.06 |
| Sep 18, 2026 | 65.40 | 65.40 | 61.10 | 63.10 | 63.10 | -3.52% | 46,435 | 0.42 |
| Sep 17, 2026 | 65.50 | 65.50 | 63.90 | 65.40 | 65.40 | +0.00% | 23,268 | 0.21 |
| Sep 16, 2026 | 64.10 | 65.40 | 64.10 | 65.40 | 65.40 | -0.15% | 3,802 | 0.03 |
| Sep 15, 2026 | 66.40 | 66.40 | 64.40 | 65.50 | 65.50 | -1.36% | 9,109 | 0.08 |
| Sep 14, 2026 | 66.40 | 66.40 | 64.50 | 66.40 | 66.40 | +0.00% | 4,831 | 0.04 |
| Sep 11, 2026 | 66.40 | 66.40 | 64.50 | 66.40 | 66.40 | +0.00% | 19,595 | 0.16 |
| Sep 10, 2026 | 68.30 | 68.30 | 64.60 | 66.40 | 66.40 | -2.50% | 38,103 | 0.31 |
| Sep 09, 2026 | 67.20 | 68.90 | 66.90 | 68.10 | 68.10 | +1.34% | 113,980 | 0.91 |
| Sep 08, 2026 | 66.90 | 67.20 | 65.10 | 67.20 | 67.20 | +0.45% | 47,125 | 0.37 |
| Sep 07, 2026 | 67.00 | 67.00 | 65.10 | 66.90 | 66.90 | +0.00% | 35,120 | 0.27 |
| Sep 04, 2026 | 66.90 | 66.90 | 65.20 | 66.90 | 66.90 | +0.00% | 9,861 | 0.07 |
| Sep 03, 2026 | 67.00 | 67.00 | 65.10 | 66.90 | 66.90 | -0.15% | 33,786 | 0.24 |
| Sep 02, 2026 | 69.10 | 70.90 | 65.10 | 67.00 | 67.00 | -5.50% | 126,632 | 0.89 |
