Advance Materials Corporation 3585
TPEX · Taiwan · Electronic Technology
TWD 49.15-2.75 (-5.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 49.45 | -5.27% | TWD 51.60 | TWD 51.80 | TWD 47.85 | 1.47M |
| 2026-09-30 | TWD 52.20 | +14.47% | TWD 45.85 | TWD 53.20 | TWD 45.85 | 2.73M |
| 2026-09-29 | TWD 45.60 | -1.83% | TWD 47.15 | TWD 47.15 | TWD 45.25 | 342.46K |
| 2026-09-24 | TWD 46.45 | +2.88% | TWD 46.00 | TWD 48.15 | TWD 45.65 | 538.32K |
| 2026-09-23 | TWD 45.15 | -1.74% | TWD 45.95 | TWD 46.20 | TWD 44.80 | 403.78K |
| 2026-09-22 | TWD 45.95 | +0.55% | TWD 46.20 | TWD 47.40 | TWD 45.35 | 591.32K |
| 2026-09-21 | TWD 45.70 | +1.22% | TWD 45.25 | TWD 47.80 | TWD 44.35 | 674.64K |
| 2026-09-18 | TWD 45.15 | +1.35% | TWD 45.00 | TWD 45.95 | TWD 44.50 | 341.61K |
| 2026-09-17 | TWD 44.55 | -1.22% | TWD 45.85 | TWD 45.95 | TWD 43.95 | 570.79K |
| 2026-09-16 | TWD 45.10 | +0.45% | TWD 44.80 | TWD 46.10 | TWD 44.70 | 299.49K |
| 2026-09-15 | TWD 44.90 | -1.21% | TWD 45.40 | TWD 46.00 | TWD 44.45 | 306.58K |
| 2026-09-14 | TWD 45.45 | -3.19% | TWD 46.35 | TWD 46.95 | TWD 43.75 | 532.88K |
| 2026-09-11 | TWD 46.95 | +0.21% | TWD 46.80 | TWD 48.50 | TWD 45.05 | 679.21K |
| 2026-09-10 | TWD 46.85 | -1.47% | TWD 47.35 | TWD 48.00 | TWD 46.60 | 782.64K |
| 2026-09-09 | TWD 47.55 | -4.04% | TWD 49.60 | TWD 51.00 | TWD 47.35 | 1.01M |
| 2026-09-08 | TWD 49.55 | +1.12% | TWD 49.90 | TWD 51.30 | TWD 48.15 | 800.23K |
| 2026-09-07 | TWD 49.00 | -3.35% | TWD 51.00 | TWD 52.80 | TWD 48.10 | 1.25M |
| 2026-09-04 | TWD 50.70 | -7.14% | TWD 55.90 | TWD 57.50 | TWD 50.30 | 3.01M |
| 2026-09-03 | TWD 54.60 | +19.74% | TWD 46.05 | TWD 54.60 | TWD 45.65 | 4.59M |
| 2026-09-02 | TWD 45.60 | -2.77% | TWD 46.80 | TWD 47.50 | TWD 44.50 | 1.23M |
| 2026-09-01 | TWD 46.90 | +0.75% | TWD 46.75 | TWD 47.35 | TWD 45.50 | 1.03M |
| 2026-08-31 | TWD 46.55 | -7.09% | TWD 49.25 | TWD 49.40 | TWD 45.55 | 1.27M |
| 2026-08-28 | TWD 50.10 | +1.01% | TWD 50.60 | TWD 51.30 | TWD 49.35 | 686.82K |
| 2026-08-27 | TWD 49.60 | -2.75% | TWD 50.60 | TWD 51.60 | TWD 49.10 | 653.68K |
| 2026-08-26 | TWD 51.00 | +0.79% | TWD 50.50 | TWD 52.00 | TWD 49.05 | 993.48K |
| 2026-08-25 | TWD 50.60 | +1.00% | TWD 50.00 | TWD 50.90 | TWD 47.50 | 435.67K |
| 2026-08-24 | TWD 50.10 | +0.30% | TWD 50.20 | TWD 51.80 | TWD 49.60 | 417.56K |
| 2026-08-21 | TWD 49.95 | -0.30% | TWD 50.20 | TWD 50.20 | TWD 48.85 | 313.23K |
| 2026-08-20 | TWD 50.10 | +4.16% | TWD 48.15 | TWD 51.20 | TWD 47.95 | 563.33K |
| 2026-08-19 | TWD 48.10 | -2.14% | TWD 48.80 | TWD 49.25 | TWD 47.40 | 317.36K |
| 2026-08-18 | TWD 49.15 | -4.38% | TWD 51.40 | TWD 52.20 | TWD 48.55 | 428.49K |
| 2026-08-17 | TWD 51.40 | +4.26% | TWD 50.20 | TWD 53.20 | TWD 49.15 | 571.71K |
| 2026-08-14 | TWD 49.30 | -1.79% | TWD 50.70 | TWD 51.20 | TWD 48.50 | 422.60K |
| 2026-08-13 | TWD 50.20 | +0.40% | TWD 51.00 | TWD 52.60 | TWD 49.65 | 527.13K |
| 2026-08-12 | TWD 50.00 | -0.40% | TWD 51.20 | TWD 51.60 | TWD 49.50 | 417.84K |
| 2026-08-11 | TWD 50.20 | -7.38% | TWD 53.80 | TWD 54.00 | TWD 49.50 | 636.82K |
| 2026-08-10 | TWD 54.20 | +12.68% | TWD 49.50 | TWD 56.50 | TWD 49.35 | 1.21M |
| 2026-08-07 | TWD 48.10 | -2.04% | TWD 48.95 | TWD 50.10 | TWD 47.35 | 397.05K |
| 2026-08-06 | TWD 49.10 | +0.10% | TWD 48.90 | TWD 50.30 | TWD 47.10 | 446.53K |
| 2026-08-05 | TWD 49.05 | -0.41% | TWD 51.00 | TWD 52.60 | TWD 47.25 | 1.11M |
| 2026-08-04 | TWD 49.25 | +14.14% | TWD 43.05 | TWD 50.50 | TWD 42.75 | 1.13M |
| 2026-08-03 | TWD 43.15 | -4.85% | TWD 45.25 | TWD 45.70 | TWD 41.65 | 639.18K |
| 2026-07-31 | TWD 45.35 | +18.56% | TWD 39.15 | TWD 45.80 | TWD 39.15 | 1.23M |
| 2026-07-30 | TWD 38.25 | -1.16% | TWD 38.00 | TWD 42.60 | TWD 37.40 | 1.03M |
| 2026-07-29 | TWD 38.70 | -4.68% | TWD 40.60 | TWD 42.60 | TWD 36.65 | 1.55M |
| 2026-07-28 | TWD 40.60 | -15.15% | TWD 46.65 | TWD 47.15 | TWD 39.85 | 1.07M |
| 2026-07-27 | TWD 47.85 | -2.45% | TWD 48.00 | TWD 49.00 | TWD 46.00 | 580.30K |
| 2026-07-24 | TWD 49.05 | +0.20% | TWD 48.90 | TWD 53.70 | TWD 45.60 | 907.42K |
| 2026-07-23 | TWD 48.95 | -2.10% | TWD 51.00 | TWD 51.00 | TWD 47.05 | 621.87K |
| 2026-07-22 | TWD 50.00 | +3.52% | TWD 48.70 | TWD 53.20 | TWD 48.00 | 1.05M |
| 2026-07-21 | TWD 48.30 | +4.66% | TWD 47.15 | TWD 48.45 | TWD 44.45 | 1.63M |
| 2026-07-20 | TWD 46.15 | -9.51% | TWD 51.50 | TWD 51.50 | TWD 44.45 | 2.05M |
| 2026-07-17 | TWD 51.00 | -10.05% | TWD 56.50 | TWD 56.50 | TWD 49.85 | 1.77M |
| 2026-07-16 | TWD 56.70 | -5.97% | TWD 60.40 | TWD 60.40 | TWD 55.60 | 832.58K |
| 2026-07-15 | TWD 60.30 | +5.42% | TWD 58.90 | TWD 62.90 | TWD 56.50 | 1.78M |
| 2026-07-14 | TWD 57.20 | -5.77% | TWD 60.00 | TWD 60.30 | TWD 52.30 | 2.75M |
| 2026-07-13 | TWD 60.70 | -6.33% | TWD 64.80 | TWD 66.50 | TWD 60.40 | 1.60M |
| 2026-07-10 | TWD 64.80 | 0.00% | TWD 64.80 | TWD 64.80 | TWD 64.80 | 0 |
| 2026-07-09 | TWD 64.80 | -2.11% | TWD 67.30 | TWD 67.30 | TWD 64.10 | 1.04M |
| 2026-07-08 | TWD 66.20 | -2.93% | TWD 68.30 | TWD 69.90 | TWD 65.00 | 1.04M |
| 2026-07-07 | TWD 68.20 | -3.94% | TWD 71.10 | TWD 72.50 | TWD 67.20 | 1.41M |
| 2026-07-06 | TWD 71.00 | -3.53% | TWD 73.60 | TWD 74.60 | TWD 69.70 | 1.37M |
| 2026-07-03 | TWD 73.60 | +2.22% | TWD 73.00 | TWD 75.30 | TWD 71.60 | 695.01K |
| 2026-07-02 | TWD 72.00 | -0.41% | TWD 73.20 | TWD 74.30 | TWD 71.40 | 793.80K |
| 2026-07-01 | TWD 72.30 | -3.08% | TWD 76.60 | TWD 78.80 | TWD 71.10 | 1.14M |
| 2026-06-30 | TWD 74.60 | +3.18% | TWD 72.40 | TWD 76.80 | TWD 72.40 | 823.44K |
| 2026-06-29 | TWD 72.30 | -1.77% | TWD 75.30 | TWD 76.30 | TWD 70.70 | 1.10M |
| 2026-06-26 | TWD 73.60 | -2.90% | TWD 76.00 | TWD 84.70 | TWD 72.60 | 1.95M |
| 2026-06-25 | TWD 75.80 | -3.81% | TWD 81.00 | TWD 81.30 | TWD 75.00 | 1.26M |
| 2026-06-24 | TWD 78.80 | -4.83% | TWD 81.00 | TWD 82.70 | TWD 73.90 | 1.91M |
| 2026-06-23 | TWD 82.80 | -5.91% | TWD 87.90 | TWD 95.20 | TWD 81.00 | 4.93M |
| 2026-06-22 | TWD 88.00 | +28.84% | TWD 69.00 | TWD 88.40 | TWD 69.00 | 6.79M |
| 2026-06-18 | TWD 68.30 | -2.43% | TWD 71.00 | TWD 71.00 | TWD 65.70 | 1.42M |
| 2026-06-17 | TWD 70.00 | +6.38% | TWD 66.30 | TWD 71.70 | TWD 61.30 | 2.41M |
| 2026-06-16 | TWD 65.80 | -4.78% | TWD 69.30 | TWD 70.00 | TWD 64.50 | 2.72M |
| 2026-06-15 | TWD 69.10 | -1.99% | TWD 70.00 | TWD 73.60 | TWD 68.20 | 2.15M |
| 2026-06-12 | TWD 70.50 | -0.98% | TWD 72.60 | TWD 74.30 | TWD 69.70 | 885.34K |
| 2026-06-11 | TWD 71.20 | -2.33% | TWD 73.10 | TWD 73.90 | TWD 68.70 | 1.48M |
| 2026-06-10 | TWD 72.90 | -6.66% | TWD 78.30 | TWD 78.30 | TWD 71.90 | 1.24M |
| 2026-06-09 | TWD 78.10 | +1.17% | TWD 75.50 | TWD 80.10 | TWD 74.90 | 1.27M |
| 2026-06-08 | TWD 77.20 | +0.39% | TWD 72.00 | TWD 79.50 | TWD 62.80 | 1.80M |
| 2026-06-05 | TWD 76.90 | -4.83% | TWD 80.50 | TWD 81.10 | TWD 73.30 | 1.91M |
| 2026-06-04 | TWD 80.80 | -4.60% | TWD 84.00 | TWD 87.10 | TWD 79.40 | 2.84M |
| 2026-06-03 | TWD 84.70 | +19.30% | TWD 72.30 | TWD 86.60 | TWD 69.50 | 5.39M |
| 2026-06-02 | TWD 71.00 | -6.82% | TWD 78.00 | TWD 78.30 | TWD 70.60 | 2.76M |
| 2026-06-01 | TWD 76.20 | -4.27% | TWD 79.60 | TWD 81.30 | TWD 75.50 | 2.60M |
| 2026-05-29 | TWD 79.60 | +5.99% | TWD 76.30 | TWD 84.80 | TWD 74.80 | 2.15M |
| 2026-05-28 | TWD 75.10 | -8.64% | TWD 83.80 | TWD 83.80 | TWD 71.90 | 3.78M |
| 2026-05-27 | TWD 82.20 | -3.29% | TWD 84.90 | TWD 87.10 | TWD 79.70 | 2.53M |
| 2026-05-26 | TWD 85.00 | -3.41% | TWD 89.00 | TWD 89.40 | TWD 82.70 | 2.32M |