Alliance Material Co., Ltd. 3595
TPEX · Taiwan · Consumer Durables
TWD 1,470.00+110.00 (+8.09%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,475.00 | +8.06% | TWD 1,355.00 | TWD 1,475.00 | TWD 1,355.00 | 294.19K |
| 2026-10-01 | TWD 1,365.00 | -5.54% | TWD 1,425.00 | TWD 1,440.00 | TWD 1,345.00 | 563.99K |
| 2026-09-30 | TWD 1,445.00 | -2.36% | TWD 1,480.00 | TWD 1,555.00 | TWD 1,435.00 | 401.90K |
| 2026-09-29 | TWD 1,480.00 | -2.31% | TWD 1,520.00 | TWD 1,535.00 | TWD 1,440.00 | 625.77K |
| 2026-09-24 | TWD 1,515.00 | -5.02% | TWD 1,600.00 | TWD 1,600.00 | TWD 1,425.00 | 963.72K |
| 2026-09-23 | TWD 1,595.00 | +7.41% | TWD 1,465.00 | TWD 1,635.00 | TWD 1,450.00 | 1.09M |
| 2026-09-22 | TWD 1,485.00 | +13.79% | TWD 1,315.00 | TWD 1,495.00 | TWD 1,300.00 | 793.19K |
| 2026-09-21 | TWD 1,305.00 | +4.40% | TWD 1,265.00 | TWD 1,335.00 | TWD 1,235.00 | 709.54K |
| 2026-09-18 | TWD 1,250.00 | -3.47% | TWD 1,310.00 | TWD 1,315.00 | TWD 1,210.00 | 1.52M |
| 2026-09-17 | TWD 1,295.00 | -3.36% | TWD 1,355.00 | TWD 1,370.00 | TWD 1,260.00 | 862.67K |
| 2026-09-16 | TWD 1,340.00 | +0.37% | TWD 1,340.00 | TWD 1,380.00 | TWD 1,320.00 | 404.08K |
| 2026-09-15 | TWD 1,335.00 | -4.30% | TWD 1,395.00 | TWD 1,400.00 | TWD 1,305.00 | 240.23K |
| 2026-09-14 | TWD 1,395.00 | -1.41% | TWD 1,430.00 | TWD 1,500.00 | TWD 1,295.00 | 437.62K |
| 2026-09-11 | TWD 1,415.00 | -3.74% | TWD 1,430.00 | TWD 1,495.00 | TWD 1,390.00 | 415.90K |
| 2026-09-10 | TWD 1,470.00 | -5.16% | TWD 1,590.00 | TWD 1,590.00 | TWD 1,455.00 | 362.57K |
| 2026-09-09 | TWD 1,550.00 | +1.97% | TWD 1,540.00 | TWD 1,595.00 | TWD 1,485.00 | 352.35K |
| 2026-09-08 | TWD 1,520.00 | -7.32% | TWD 1,660.00 | TWD 1,665.00 | TWD 1,495.00 | 522.40K |
| 2026-09-07 | TWD 1,640.00 | -2.38% | TWD 1,695.00 | TWD 1,720.00 | TWD 1,630.00 | 409.91K |
| 2026-09-04 | TWD 1,680.00 | -2.89% | TWD 1,755.00 | TWD 1,825.00 | TWD 1,665.00 | 356.44K |
| 2026-09-03 | TWD 1,730.00 | -3.08% | TWD 1,760.00 | TWD 1,835.00 | TWD 1,690.00 | 447.07K |
| 2026-09-02 | TWD 1,785.00 | +4.69% | TWD 1,690.00 | TWD 1,860.00 | TWD 1,650.00 | 552.28K |
| 2026-09-01 | TWD 1,705.00 | -3.94% | TWD 1,750.00 | TWD 1,805.00 | TWD 1,655.00 | 567.07K |
| 2026-08-31 | TWD 1,775.00 | +8.90% | TWD 1,580.00 | TWD 1,905.00 | TWD 1,580.00 | 1.11M |
| 2026-08-28 | TWD 1,630.00 | +27.34% | TWD 1,290.00 | TWD 1,675.00 | TWD 1,270.00 | 1.51M |
| 2026-08-27 | TWD 1,280.00 | -2.66% | TWD 1,315.00 | TWD 1,330.00 | TWD 1,240.00 | 530.13K |
| 2026-08-26 | TWD 1,315.00 | +1.94% | TWD 1,265.00 | TWD 1,330.00 | TWD 1,260.00 | 281.81K |
| 2026-08-25 | TWD 1,290.00 | -2.64% | TWD 1,320.00 | TWD 1,320.00 | TWD 1,215.00 | 520.73K |
| 2026-08-24 | TWD 1,325.00 | -4.68% | TWD 1,400.00 | TWD 1,410.00 | TWD 1,305.00 | 281.69K |
| 2026-08-21 | TWD 1,390.00 | +7.34% | TWD 1,315.00 | TWD 1,405.00 | TWD 1,310.00 | 459.87K |
| 2026-08-20 | TWD 1,295.00 | 0.00% | TWD 1,320.00 | TWD 1,330.00 | TWD 1,275.00 | 379.35K |
| 2026-08-19 | TWD 1,295.00 | -9.12% | TWD 1,385.00 | TWD 1,410.00 | TWD 1,275.00 | 568.69K |
| 2026-08-18 | TWD 1,425.00 | +1.42% | TWD 1,405.00 | TWD 1,505.00 | TWD 1,380.00 | 373.96K |
| 2026-08-17 | TWD 1,405.00 | +1.81% | TWD 1,400.00 | TWD 1,455.00 | TWD 1,345.00 | 277.55K |
| 2026-08-14 | TWD 1,380.00 | -6.76% | TWD 1,510.00 | TWD 1,510.00 | TWD 1,365.00 | 491.52K |
| 2026-08-13 | TWD 1,480.00 | -3.27% | TWD 1,560.00 | TWD 1,560.00 | TWD 1,470.00 | 259.38K |
| 2026-08-12 | TWD 1,530.00 | +5.52% | TWD 1,455.00 | TWD 1,570.00 | TWD 1,420.00 | 335.66K |
| 2026-08-11 | TWD 1,450.00 | -6.45% | TWD 1,540.00 | TWD 1,585.00 | TWD 1,435.00 | 530.13K |
| 2026-08-10 | TWD 1,550.00 | -6.63% | TWD 1,695.00 | TWD 1,730.00 | TWD 1,530.00 | 559.06K |
| 2026-08-07 | TWD 1,660.00 | +6.07% | TWD 1,580.00 | TWD 1,765.00 | TWD 1,540.00 | 478.88K |
| 2026-08-06 | TWD 1,565.00 | -2.80% | TWD 1,615.00 | TWD 1,620.00 | TWD 1,480.00 | 425.43K |
| 2026-08-05 | TWD 1,610.00 | +12.59% | TWD 1,475.00 | TWD 1,665.00 | TWD 1,435.00 | 627.59K |
| 2026-08-04 | TWD 1,430.00 | -10.34% | TWD 1,610.00 | TWD 1,635.00 | TWD 1,420.00 | 578.72K |
| 2026-08-03 | TWD 1,595.00 | -1.54% | TWD 1,615.00 | TWD 1,650.00 | TWD 1,480.00 | 474.38K |
| 2026-07-31 | TWD 1,620.00 | +40.26% | TWD 1,190.00 | TWD 1,695.00 | TWD 1,190.00 | 914.88K |
| 2026-07-30 | TWD 1,155.00 | -14.44% | TWD 1,320.00 | TWD 1,410.00 | TWD 1,150.00 | 678.65K |
| 2026-07-29 | TWD 1,350.00 | -9.40% | TWD 1,500.00 | TWD 1,500.00 | TWD 1,155.00 | 1.58M |
| 2026-07-28 | TWD 1,490.00 | -20.53% | TWD 1,875.00 | TWD 1,875.00 | TWD 1,455.00 | 1.08M |
| 2026-07-27 | TWD 1,875.00 | -6.02% | TWD 2,000.00 | TWD 2,000.00 | TWD 1,770.00 | 463.10K |
| 2026-07-24 | TWD 1,995.00 | -5.23% | TWD 2,110.00 | TWD 2,110.00 | TWD 1,955.00 | 334.36K |
| 2026-07-23 | TWD 2,105.00 | +8.88% | TWD 2,215.00 | TWD 2,215.00 | TWD 1,960.00 | 323.81K |
| 2026-07-22 | TWD 1,933.33 | +4.50% | TWD 1,887.50 | TWD 1,954.17 | TWD 1,858.33 | 295.39K |
| 2026-07-21 | TWD 1,850.00 | +9.63% | TWD 1,687.50 | TWD 1,900.00 | TWD 1,666.67 | 358.95K |
| 2026-07-20 | TWD 1,687.50 | -8.37% | TWD 1,829.17 | TWD 1,883.33 | TWD 1,625.00 | 751.04K |
| 2026-07-17 | TWD 1,841.67 | -8.49% | TWD 1,991.67 | TWD 2,004.17 | TWD 1,829.17 | 406.50K |
| 2026-07-16 | TWD 2,012.50 | -0.21% | TWD 2,008.33 | TWD 2,016.67 | TWD 1,945.83 | 109.41K |
| 2026-07-15 | TWD 2,016.67 | +5.22% | TWD 1,954.17 | TWD 2,045.83 | TWD 1,925.00 | 256.97K |
| 2026-07-14 | TWD 1,916.67 | -5.35% | TWD 1,975.00 | TWD 2,025.00 | TWD 1,895.83 | 348.53K |
| 2026-07-13 | TWD 2,025.00 | -2.99% | TWD 2,091.67 | TWD 2,104.17 | TWD 1,970.83 | 371.68K |
| 2026-07-10 | TWD 2,087.50 | 0.00% | TWD 2,087.50 | TWD 2,087.50 | TWD 2,087.50 | 0 |
| 2026-07-09 | TWD 2,087.50 | +6.14% | TWD 1,962.50 | TWD 2,150.00 | TWD 1,937.50 | 493.25K |
| 2026-07-08 | TWD 1,966.67 | -1.05% | TWD 2,004.17 | TWD 2,012.50 | TWD 1,854.17 | 352.59K |
| 2026-07-07 | TWD 1,987.50 | -6.65% | TWD 2,150.00 | TWD 2,150.00 | TWD 1,916.67 | 577.60K |
| 2026-07-06 | TWD 2,129.17 | 0.00% | TWD 2,150.00 | TWD 2,187.50 | TWD 2,008.33 | 540.36K |
| 2026-07-03 | TWD 2,129.17 | +12.31% | TWD 1,904.17 | TWD 2,187.50 | TWD 1,879.17 | 426.26K |
| 2026-07-02 | TWD 1,895.83 | -2.36% | TWD 1,916.67 | TWD 1,958.33 | TWD 1,870.83 | 243.41K |
| 2026-07-01 | TWD 1,941.67 | +1.30% | TWD 1,950.00 | TWD 1,954.17 | TWD 1,879.17 | 143.76K |
| 2026-06-30 | TWD 1,916.67 | -0.22% | TWD 1,879.17 | TWD 1,962.50 | TWD 1,879.17 | 215.89K |
| 2026-06-29 | TWD 1,920.83 | +1.32% | TWD 1,904.17 | TWD 2,045.83 | TWD 1,875.00 | 266.74K |
| 2026-06-26 | TWD 1,895.83 | -5.41% | TWD 2,004.17 | TWD 2,004.17 | TWD 1,829.17 | 382.50K |
| 2026-06-25 | TWD 2,004.17 | -2.83% | TWD 2,095.83 | TWD 2,095.83 | TWD 1,983.33 | 279.77K |
| 2026-06-24 | TWD 2,062.50 | 0.00% | TWD 2,058.33 | TWD 2,129.17 | TWD 2,000.00 | 249.00K |
| 2026-06-23 | TWD 2,062.50 | -4.81% | TWD 2,166.67 | TWD 2,179.17 | TWD 2,045.83 | 380.95K |
| 2026-06-22 | TWD 2,166.67 | +1.17% | TWD 2,150.00 | TWD 2,195.83 | TWD 2,083.33 | 401.03K |
| 2026-06-18 | TWD 2,141.67 | -0.77% | TWD 2,129.17 | TWD 2,220.83 | TWD 2,070.83 | 507.42K |
| 2026-06-17 | TWD 2,158.33 | -2.45% | TWD 2,216.67 | TWD 2,287.50 | TWD 2,133.33 | 611.38K |
| 2026-06-16 | TWD 2,212.50 | +9.48% | TWD 2,083.33 | TWD 2,216.67 | TWD 2,037.50 | 844.98K |
| 2026-06-15 | TWD 2,020.83 | +18.29% | TWD 1,733.33 | TWD 2,091.67 | TWD 1,679.17 | 821.47K |
| 2026-06-12 | TWD 1,708.33 | -8.89% | TWD 1,866.67 | TWD 1,958.33 | TWD 1,658.33 | 719.11K |
| 2026-06-11 | TWD 1,875.00 | -2.17% | TWD 1,895.83 | TWD 1,950.00 | TWD 1,479.17 | 2.49M |
| 2026-06-10 | TWD 1,916.67 | -7.44% | TWD 2,070.83 | TWD 2,087.50 | TWD 1,908.33 | 688.74K |
| 2026-06-09 | TWD 2,070.83 | +1.02% | TWD 2,083.33 | TWD 2,145.83 | TWD 2,050.00 | 310.33K |
| 2026-06-08 | TWD 2,050.00 | -4.28% | TWD 2,004.17 | TWD 2,104.17 | TWD 1,916.67 | 598.62K |
| 2026-06-05 | TWD 2,141.67 | -3.75% | TWD 2,233.33 | TWD 2,233.33 | TWD 2,087.50 | 341.35K |
| 2026-06-04 | TWD 2,225.00 | -1.11% | TWD 2,233.33 | TWD 2,283.33 | TWD 2,204.17 | 256.28K |
| 2026-06-03 | TWD 2,250.00 | +7.78% | TWD 2,129.17 | TWD 2,283.33 | TWD 2,079.17 | 585.83K |
| 2026-06-02 | TWD 2,087.50 | -3.84% | TWD 2,191.67 | TWD 2,216.67 | TWD 2,062.50 | 500.45K |
| 2026-06-01 | TWD 2,170.83 | -3.16% | TWD 2,233.33 | TWD 2,262.50 | TWD 2,158.33 | 400.67K |
| 2026-05-29 | TWD 2,241.67 | +2.67% | TWD 2,191.67 | TWD 2,350.00 | TWD 2,170.83 | 435.42K |
| 2026-05-28 | TWD 2,183.33 | +0.19% | TWD 2,216.67 | TWD 2,220.83 | TWD 2,154.17 | 295.45K |
| 2026-05-27 | TWD 2,179.17 | -3.86% | TWD 2,300.00 | TWD 2,325.00 | TWD 2,158.33 | 602.10K |