XALLOY Advanced Materials Corporation(TW:7918)
707.00+26.00 (+3.82%)
TW:7918
XALLOY Advanced Materials Corporation historical prices
707.00
At close:+26.00 (+3.82%)
XALLOY Advanced Materials Corporation (7918) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 681.00 | 709.00 | 659.00 | 707.00 | 707.00 | +3.82% | 83,151 | 2.60 |
| Nov 10, 2026 | 520.00 | 684.00 | 520.00 | 681.00 | 681.00 | +47.40% | 113,768 | 3.63 |
| Nov 09, 2026 | 475.00 | 525.00 | 465.00 | 519.00 | 519.00 | +12.34% | 40,021 | 1.25 |
| Nov 06, 2026 | 489.00 | 509.00 | 432.50 | 462.00 | 462.00 | -9.06% | 64,627 | 1.96 |
| Nov 05, 2026 | 549.00 | 549.00 | 489.50 | 508.00 | 508.00 | -7.47% | 23,508 | 0.70 |
| Nov 04, 2026 | 572.00 | 587.00 | 504.00 | 549.00 | 549.00 | -3.85% | 40,676 | 1.22 |
| Nov 03, 2026 | 604.00 | 604.00 | 540.00 | 571.00 | 571.00 | -5.46% | 26,426 | 0.79 |
| Nov 02, 2026 | 586.00 | 625.00 | 586.00 | 604.00 | 604.00 | -0.66% | 27,875 | 0.83 |
| Oct 30, 2026 | 590.00 | 608.00 | 560.00 | 608.00 | 608.00 | +1.67% | 63,185 | 1.91 |
| Oct 29, 2026 | 609.00 | 609.00 | 573.00 | 598.00 | 598.00 | -1.81% | 40,470 | 1.22 |
| Oct 28, 2026 | 610.00 | 610.00 | 587.00 | 609.00 | 609.00 | 0.00% | 20,938 | 0.62 |
| Oct 27, 2026 | 629.00 | 629.00 | 587.00 | 609.00 | 609.00 | -3.18% | 20,384 | 0.59 |
| Oct 26, 2026 | 629.00 | 644.00 | 609.00 | 629.00 | 629.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 629.00 | 644.00 | 609.00 | 629.00 | 629.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 632.00 | 644.00 | 609.00 | 629.00 | 629.00 | -0.47% | 36,884 | 0.99 |
| Oct 21, 2026 | 601.00 | 632.00 | 583.00 | 632.00 | 632.00 | +7.67% | 81,651 | 2.26 |
| Oct 20, 2026 | 609.00 | 609.00 | 575.00 | 587.00 | 587.00 | -3.77% | 51,741 | 1.45 |
| Oct 19, 2026 | 639.00 | 639.00 | 577.00 | 610.00 | 610.00 | -4.54% | 52,249 | 1.48 |
| Oct 16, 2026 | 640.00 | 640.00 | 616.00 | 639.00 | 639.00 | 0.00% | 10,229 | 0.28 |
| Oct 15, 2026 | 645.00 | 655.00 | 609.00 | 639.00 | 639.00 | -4.20% | 38,824 | 1.05 |
| Oct 14, 2026 | 670.00 | 687.00 | 645.00 | 667.00 | 667.00 | -0.45% | 38,146 | 1.01 |
| Oct 13, 2026 | 714.00 | 714.00 | 651.00 | 670.00 | 670.00 | -6.16% | 61,270 | 1.63 |
| Oct 12, 2026 | 745.00 | 760.00 | 684.00 | 714.00 | 714.00 | -5.93% | 98,528 | 2.66 |
| Oct 09, 2026 | 759.00 | 781.00 | 746.00 | 759.00 | 759.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 781.00 | 781.00 | 746.00 | 759.00 | 759.00 | -2.82% | 43,535 | 0.90 |
| Oct 07, 2026 | 770.00 | 791.00 | 760.00 | 781.00 | 781.00 | +1.56% | 27,496 | 0.58 |
| Oct 06, 2026 | 773.00 | 789.00 | 751.00 | 769.00 | 769.00 | -2.53% | 49,707 | 1.03 |
| Oct 05, 2026 | 789.00 | 789.00 | 761.00 | 789.00 | 789.00 | 0.00% | 35,942 | 0.73 |
| Oct 02, 2026 | 799.00 | 799.00 | 760.00 | 789.00 | 789.00 | +0.51% | 44,147 | 0.88 |
| Oct 01, 2026 | 806.00 | 806.00 | 760.00 | 785.00 | 785.00 | -2.61% | 27,822 | 0.55 |
| Sep 30, 2026 | 755.00 | 806.00 | 752.00 | 806.00 | 806.00 | +3.20% | 17,100 | 0.33 |
| Sep 29, 2026 | 781.00 | 781.00 | 752.00 | 781.00 | 781.00 | 0.00% | 7,191 | 0.14 |
| Sep 28, 2026 | 781.00 | 781.00 | 751.00 | 781.00 | 781.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 781.00 | 781.00 | 751.00 | 781.00 | 781.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 781.00 | 781.00 | 751.00 | 781.00 | 781.00 | 0.00% | 21,172 | 0.38 |
| Sep 23, 2026 | 809.00 | 809.00 | 752.00 | 781.00 | 781.00 | -3.46% | 23,721 | 0.38 |
| Sep 22, 2026 | 809.00 | 809.00 | 781.00 | 809.00 | 809.00 | 0.00% | 15,970 | 0.25 |
| Sep 21, 2026 | 819.00 | 819.00 | 785.00 | 809.00 | 809.00 | -1.22% | 19,775 | 0.31 |
| Sep 18, 2026 | 819.00 | 819.00 | 796.00 | 819.00 | 819.00 | 0.00% | 17,320 | 0.27 |
| Sep 17, 2026 | 799.00 | 831.00 | 791.00 | 819.00 | 819.00 | +2.50% | 67,694 | 1.05 |
| Sep 16, 2026 | 799.00 | 799.00 | 780.00 | 799.00 | 799.00 | 0.00% | 19,179 | 0.30 |
| Sep 15, 2026 | 799.00 | 799.00 | 776.00 | 799.00 | 799.00 | 0.00% | 5,735 | 0.08 |
| Sep 14, 2026 | 776.00 | 799.00 | 776.00 | 799.00 | 799.00 | +2.96% | 6,718 | 0.09 |
| Sep 11, 2026 | 774.00 | 806.00 | 773.00 | 776.00 | 776.00 | -2.39% | 21,563 | 0.29 |
| Sep 10, 2026 | 813.00 | 820.00 | 769.00 | 795.00 | 795.00 | -2.21% | 53,793 | 0.68 |
| Sep 09, 2026 | 799.00 | 814.00 | 777.00 | 813.00 | 813.00 | +1.75% | 36,985 | 0.44 |
| Sep 08, 2026 | 799.00 | 814.00 | 766.00 | 799.00 | 799.00 | 0.00% | 50,742 | 0.53 |
| Sep 07, 2026 | 799.00 | 799.00 | 770.00 | 799.00 | 799.00 | 0.00% | 17,986 | 0.18 |
| Sep 04, 2026 | 765.00 | 800.00 | 750.00 | 799.00 | 799.00 | +6.53% | 55,700 | 0.55 |
| Sep 03, 2026 | 755.00 | 767.00 | 739.00 | 750.00 | 750.00 | -2.22% | 17,107 | 0.17 |
