Advanced Material Systems Corp 7879
TPEX · Taiwan · Producer Manufacturing
TWD 61.300.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 61.30 | 0.00% | TWD 61.30 | TWD 61.30 | TWD 59.00 | 9.51K |
| 2026-10-01 | TWD 61.30 | -0.16% | TWD 61.40 | TWD 61.40 | TWD 59.10 | 5.99K |
| 2026-09-30 | TWD 61.40 | +0.16% | TWD 61.30 | TWD 61.40 | TWD 59.10 | 18.36K |
| 2026-09-29 | TWD 61.30 | -0.16% | TWD 59.60 | TWD 61.40 | TWD 59.10 | 61.17K |
| 2026-09-24 | TWD 61.40 | 0.00% | TWD 61.40 | TWD 61.40 | TWD 59.60 | 7.93K |
| 2026-09-23 | TWD 61.40 | -1.60% | TWD 62.40 | TWD 62.40 | TWD 59.60 | 25.38K |
| 2026-09-22 | TWD 62.40 | +0.65% | TWD 63.20 | TWD 63.20 | TWD 60.70 | 66.71K |
| 2026-09-21 | TWD 62.00 | -1.74% | TWD 63.10 | TWD 63.10 | TWD 61.20 | 6.55K |
| 2026-09-18 | TWD 63.10 | -3.52% | TWD 65.40 | TWD 65.40 | TWD 61.10 | 46.44K |
| 2026-09-17 | TWD 65.40 | 0.00% | TWD 65.50 | TWD 65.50 | TWD 63.90 | 23.27K |
| 2026-09-16 | TWD 65.40 | -0.15% | TWD 64.10 | TWD 65.40 | TWD 64.10 | 3.80K |
| 2026-09-15 | TWD 65.50 | -1.36% | TWD 66.40 | TWD 66.40 | TWD 64.40 | 9.11K |
| 2026-09-14 | TWD 66.40 | 0.00% | TWD 66.40 | TWD 66.40 | TWD 64.50 | 4.83K |
| 2026-09-11 | TWD 66.40 | 0.00% | TWD 66.40 | TWD 66.40 | TWD 64.50 | 19.60K |
| 2026-09-10 | TWD 66.40 | -2.50% | TWD 68.30 | TWD 68.30 | TWD 64.60 | 38.10K |
| 2026-09-09 | TWD 68.10 | +1.34% | TWD 67.20 | TWD 68.90 | TWD 66.90 | 113.98K |
| 2026-09-08 | TWD 67.20 | +0.45% | TWD 66.90 | TWD 67.20 | TWD 65.10 | 47.13K |
| 2026-09-07 | TWD 66.90 | 0.00% | TWD 67.00 | TWD 67.00 | TWD 65.10 | 35.12K |
| 2026-09-04 | TWD 66.90 | 0.00% | TWD 66.90 | TWD 66.90 | TWD 65.20 | 9.86K |
| 2026-09-03 | TWD 66.90 | -0.15% | TWD 67.00 | TWD 67.00 | TWD 65.10 | 33.79K |
| 2026-09-02 | TWD 67.00 | -5.50% | TWD 69.10 | TWD 70.90 | TWD 65.10 | 126.63K |
| 2026-09-01 | TWD 70.90 | +11.83% | TWD 63.40 | TWD 71.50 | TWD 63.40 | 214.21K |
| 2026-08-31 | TWD 63.40 | 0.00% | TWD 61.60 | TWD 63.40 | TWD 61.60 | 72.06K |
| 2026-08-28 | TWD 63.40 | +5.49% | TWD 60.20 | TWD 63.40 | TWD 58.60 | 120.09K |
| 2026-08-27 | TWD 60.10 | 0.00% | TWD 59.70 | TWD 60.10 | TWD 59.30 | 12.79K |
| 2026-08-26 | TWD 60.10 | 0.00% | TWD 60.10 | TWD 60.10 | TWD 58.90 | 49.52K |
| 2026-08-25 | TWD 60.10 | -0.99% | TWD 60.70 | TWD 60.70 | TWD 59.00 | 24.62K |
| 2026-08-24 | TWD 60.70 | 0.00% | TWD 60.70 | TWD 60.80 | TWD 59.10 | 22.91K |
| 2026-08-21 | TWD 60.70 | 0.00% | TWD 60.70 | TWD 60.70 | TWD 59.10 | 13.61K |
| 2026-08-20 | TWD 60.70 | +0.83% | TWD 60.20 | TWD 60.70 | TWD 58.70 | 13.91K |
| 2026-08-19 | TWD 60.20 | -0.17% | TWD 60.20 | TWD 60.20 | TWD 58.70 | 9.56K |
| 2026-08-18 | TWD 60.30 | -0.99% | TWD 60.90 | TWD 61.00 | TWD 59.10 | 63.62K |
| 2026-08-17 | TWD 60.90 | -0.49% | TWD 61.20 | TWD 61.20 | TWD 59.80 | 19.57K |
| 2026-08-14 | TWD 61.20 | -0.81% | TWD 61.70 | TWD 61.70 | TWD 59.90 | 13.50K |
| 2026-08-13 | TWD 61.70 | 0.00% | TWD 61.70 | TWD 61.70 | TWD 60.00 | 24.81K |
| 2026-08-12 | TWD 61.70 | 0.00% | TWD 61.70 | TWD 61.70 | TWD 60.10 | 36.00K |
| 2026-08-11 | TWD 61.70 | +0.82% | TWD 61.20 | TWD 62.50 | TWD 60.00 | 47.80K |
| 2026-08-10 | TWD 61.20 | -1.13% | TWD 62.00 | TWD 62.00 | TWD 60.00 | 20.63K |
| 2026-08-07 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 60.10 | 24.28K |
| 2026-08-06 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 62.00 | TWD 60.00 | 64.52K |
| 2026-08-05 | TWD 61.90 | +2.65% | TWD 58.50 | TWD 61.90 | TWD 58.50 | 85.46K |
| 2026-08-04 | TWD 60.30 | +4.51% | TWD 57.70 | TWD 60.40 | TWD 56.90 | 66.74K |
| 2026-08-03 | TWD 57.70 | +0.70% | TWD 57.40 | TWD 57.70 | TWD 56.40 | 28.86K |
| 2026-07-31 | TWD 57.30 | +3.43% | TWD 55.50 | TWD 57.30 | TWD 55.10 | 47.03K |
| 2026-07-30 | TWD 55.40 | -0.54% | TWD 55.00 | TWD 56.90 | TWD 54.00 | 85.06K |
| 2026-07-29 | TWD 55.70 | -11.59% | TWD 63.00 | TWD 63.00 | TWD 54.30 | 159.94K |
| 2026-07-28 | TWD 63.00 | -4.40% | TWD 65.90 | TWD 65.90 | TWD 60.40 | 62.08K |
| 2026-07-27 | TWD 65.90 | 0.00% | TWD 65.90 | TWD 66.20 | TWD 64.00 | 37.22K |
| 2026-07-24 | TWD 65.90 | +0.61% | TWD 65.50 | TWD 65.90 | TWD 63.60 | 42.65K |
| 2026-07-23 | TWD 65.50 | -1.06% | TWD 66.20 | TWD 66.50 | TWD 63.60 | 161.00K |
| 2026-07-22 | TWD 66.20 | +16.14% | TWD 56.50 | TWD 66.20 | TWD 55.10 | 189.63K |
| 2026-07-21 | TWD 57.00 | +2.89% | TWD 55.40 | TWD 57.00 | TWD 54.00 | 77.57K |
| 2026-07-20 | TWD 55.40 | -3.82% | TWD 57.60 | TWD 57.60 | TWD 54.00 | 117.88K |
| 2026-07-17 | TWD 57.60 | -4.79% | TWD 59.90 | TWD 60.90 | TWD 56.50 | 381.90K |
| 2026-07-16 | TWD 60.50 | -3.97% | TWD 61.80 | TWD 63.10 | TWD 59.10 | 255.22K |
| 2026-07-15 | TWD 63.00 | -4.40% | TWD 66.00 | TWD 66.20 | TWD 60.90 | 157.24K |
| 2026-07-14 | TWD 65.90 | -4.35% | TWD 68.90 | TWD 68.90 | TWD 60.00 | 391.45K |
| 2026-07-13 | TWD 68.90 | -7.76% | TWD 73.00 | TWD 74.00 | TWD 67.00 | 289.98K |
| 2026-07-09 | TWD 74.70 | +0.40% | TWD 74.40 | TWD 76.90 | TWD 73.00 | 117.89K |
| 2026-07-08 | TWD 74.40 | -4.62% | TWD 78.00 | TWD 78.00 | TWD 72.10 | 175.23K |
| 2026-07-07 | TWD 78.00 | -1.64% | TWD 80.00 | TWD 80.00 | TWD 76.80 | 238.57K |
| 2026-07-06 | TWD 79.30 | -1.25% | TWD 80.30 | TWD 80.30 | TWD 79.30 | 153.37K |
| 2026-07-03 | TWD 80.30 | +0.38% | TWD 80.90 | TWD 80.90 | TWD 79.50 | 100.21K |
| 2026-07-02 | TWD 80.00 | -0.37% | TWD 79.80 | TWD 80.30 | TWD 79.50 | 138.09K |
| 2026-07-01 | TWD 80.30 | -0.25% | TWD 81.00 | TWD 81.00 | TWD 79.00 | 126.02K |
| 2026-06-30 | TWD 80.50 | +2.94% | TWD 79.00 | TWD 80.90 | TWD 78.00 | 154.19K |
| 2026-06-29 | TWD 78.20 | -4.63% | TWD 82.10 | TWD 82.10 | TWD 77.50 | 310.20K |
| 2026-06-26 | TWD 82.00 | -10.28% | TWD 91.40 | TWD 91.40 | TWD 76.50 | 782.10K |
| 2026-06-25 | TWD 91.40 | -5.38% | TWD 96.70 | TWD 96.70 | TWD 89.40 | 291.94K |
| 2026-06-24 | TWD 96.60 | -2.62% | TWD 98.00 | TWD 99.20 | TWD 94.70 | 207.33K |
| 2026-06-23 | TWD 99.20 | -1.29% | TWD 99.60 | TWD 100.00 | TWD 98.00 | 188.57K |
| 2026-06-22 | TWD 100.50 | -1.95% | TWD 102.00 | TWD 102.50 | TWD 99.10 | 175.85K |
| 2026-06-18 | TWD 102.50 | +1.49% | TWD 102.00 | TWD 102.50 | TWD 100.00 | 198.88K |
| 2026-06-17 | TWD 101.00 | +1.00% | TWD 100.00 | TWD 101.50 | TWD 98.10 | 282.20K |
| 2026-06-16 | TWD 100.00 | -4.76% | TWD 105.00 | TWD 105.50 | TWD 99.00 | 205.87K |
| 2026-06-15 | TWD 105.00 | 0.00% | TWD 106.00 | TWD 107.00 | TWD 102.50 | 131.45K |
| 2026-06-12 | TWD 105.00 | +3.96% | TWD 100.00 | TWD 105.50 | TWD 100.00 | 192.53K |
| 2026-06-11 | TWD 101.00 | -1.94% | TWD 99.60 | TWD 106.00 | TWD 99.00 | 231.62K |
| 2026-06-10 | TWD 103.00 | -5.50% | TWD 109.00 | TWD 109.50 | TWD 99.60 | 253.72K |
| 2026-06-09 | TWD 109.00 | +2.35% | TWD 107.00 | TWD 109.50 | TWD 105.50 | 151.18K |
| 2026-06-08 | TWD 106.50 | -5.75% | TWD 110.00 | TWD 110.00 | TWD 100.00 | 373.49K |
| 2026-06-05 | TWD 113.00 | -3.00% | TWD 116.50 | TWD 117.50 | TWD 110.00 | 249.04K |
| 2026-06-04 | TWD 116.50 | -1.27% | TWD 118.00 | TWD 118.50 | TWD 114.00 | 184.96K |
| 2026-06-03 | TWD 118.00 | -0.84% | TWD 119.00 | TWD 120.50 | TWD 117.00 | 286.53K |
| 2026-06-02 | TWD 119.00 | -2.06% | TWD 120.00 | TWD 121.00 | TWD 117.00 | 202.10K |
| 2026-06-01 | TWD 121.50 | -1.22% | TWD 123.50 | TWD 127.00 | TWD 120.50 | 454.51K |
| 2026-05-29 | TWD 123.00 | +4.68% | TWD 118.00 | TWD 125.00 | TWD 114.50 | 707.47K |
| 2026-05-28 | TWD 117.50 | -4.08% | TWD 124.00 | TWD 125.00 | TWD 114.50 | 490.07K |
| 2026-05-27 | TWD 122.50 | -2.39% | TWD 125.50 | TWD 126.50 | TWD 120.00 | 483.66K |
| 2026-05-26 | TWD 125.50 | -0.40% | TWD 126.00 | TWD 126.50 | TWD 122.00 | 294.59K |