XALLOY Advanced Materials Corporation 7918
TPEX · Taiwan · Electronic Technology
TWD 789.00+4.00 (+0.51%)
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 789.00 | -1.25% | TWD 799.00 | TWD 799.00 | TWD 760.00 | 42.68K |
| 2026-10-01 | TWD 799.00 | -0.87% | TWD 806.00 | TWD 806.00 | TWD 760.00 | 27.80K |
| 2026-09-30 | TWD 806.00 | +7.18% | TWD 755.00 | TWD 806.00 | TWD 752.00 | 16.94K |
| 2026-09-29 | TWD 752.00 | -3.71% | TWD 781.00 | TWD 781.00 | TWD 752.00 | 7.08K |
| 2026-09-24 | TWD 781.00 | 0.00% | TWD 781.00 | TWD 781.00 | TWD 751.00 | 19.57K |
| 2026-09-23 | TWD 781.00 | -3.46% | TWD 809.00 | TWD 809.00 | TWD 752.00 | 23.71K |
| 2026-09-22 | TWD 809.00 | 0.00% | TWD 809.00 | TWD 809.00 | TWD 781.00 | 14.87K |
| 2026-09-21 | TWD 809.00 | -1.22% | TWD 819.00 | TWD 819.00 | TWD 785.00 | 18.59K |
| 2026-09-18 | TWD 819.00 | 0.00% | TWD 819.00 | TWD 819.00 | TWD 796.00 | 17.31K |
| 2026-09-17 | TWD 819.00 | +2.50% | TWD 799.00 | TWD 831.00 | TWD 791.00 | 66.68K |
| 2026-09-16 | TWD 799.00 | 0.00% | TWD 799.00 | TWD 799.00 | TWD 780.00 | 19.16K |
| 2026-09-15 | TWD 799.00 | 0.00% | TWD 799.00 | TWD 799.00 | TWD 776.00 | 5.74K |
| 2026-09-14 | TWD 799.00 | 0.00% | TWD 776.00 | TWD 799.00 | TWD 776.00 | 6.60K |
| 2026-09-11 | TWD 799.00 | +0.50% | TWD 774.00 | TWD 806.00 | TWD 773.00 | 21.55K |
| 2026-09-10 | TWD 795.00 | -2.21% | TWD 813.00 | TWD 820.00 | TWD 769.00 | 53.78K |
| 2026-09-09 | TWD 813.00 | +1.75% | TWD 799.00 | TWD 814.00 | TWD 777.00 | 34.77K |
| 2026-09-08 | TWD 799.00 | 0.00% | TWD 799.00 | TWD 814.00 | TWD 766.00 | 50.74K |
| 2026-09-07 | TWD 799.00 | 0.00% | TWD 799.00 | TWD 799.00 | TWD 770.00 | 17.97K |
| 2026-09-04 | TWD 799.00 | +6.53% | TWD 765.00 | TWD 800.00 | TWD 750.00 | 55.68K |
| 2026-09-03 | TWD 750.00 | -0.40% | TWD 755.00 | TWD 767.00 | TWD 739.00 | 17.10K |
| 2026-09-02 | TWD 753.00 | -1.05% | TWD 761.00 | TWD 767.00 | TWD 736.00 | 21.38K |
| 2026-09-01 | TWD 761.00 | 0.00% | TWD 741.00 | TWD 761.00 | TWD 741.00 | 9.07K |
| 2026-08-31 | TWD 761.00 | 0.00% | TWD 761.00 | TWD 761.00 | TWD 740.00 | 21.43K |
| 2026-08-28 | TWD 761.00 | +0.13% | TWD 777.00 | TWD 769.00 | TWD 741.00 | 50.37K |
| 2026-08-27 | TWD 760.00 | -2.44% | TWD 777.00 | TWD 782.00 | TWD 744.00 | 32.12K |
| 2026-08-26 | TWD 779.00 | +3.04% | TWD 747.00 | TWD 792.00 | TWD 735.00 | 39.03K |
| 2026-08-25 | TWD 756.00 | +2.16% | TWD 740.00 | TWD 756.00 | TWD 719.00 | 5.91K |
| 2026-08-24 | TWD 740.00 | -3.01% | TWD 763.00 | TWD 767.00 | TWD 719.00 | 58.55K |
| 2026-08-21 | TWD 763.00 | -2.80% | TWD 785.00 | TWD 785.00 | TWD 750.00 | 20.74K |
| 2026-08-20 | TWD 785.00 | +2.35% | TWD 767.00 | TWD 785.00 | TWD 751.00 | 16.41K |
| 2026-08-19 | TWD 767.00 | -1.41% | TWD 778.00 | TWD 778.00 | TWD 751.00 | 11.19K |
| 2026-08-18 | TWD 778.00 | -1.14% | TWD 777.00 | TWD 787.00 | TWD 747.00 | 17.83K |
| 2026-08-17 | TWD 787.00 | 0.00% | TWD 787.00 | TWD 787.00 | TWD 765.00 | 19.11K |
| 2026-08-14 | TWD 787.00 | -0.25% | TWD 790.00 | TWD 790.00 | TWD 760.00 | 25.05K |
| 2026-08-13 | TWD 789.00 | -0.38% | TWD 771.00 | TWD 813.00 | TWD 741.00 | 65.07K |
| 2026-08-12 | TWD 792.00 | +9.70% | TWD 717.00 | TWD 825.00 | TWD 708.00 | 74.84K |
| 2026-08-11 | TWD 722.00 | -9.64% | TWD 771.00 | TWD 800.00 | TWD 700.00 | 121.74K |
| 2026-08-10 | TWD 799.00 | -1.24% | TWD 809.00 | TWD 809.00 | TWD 741.00 | 49.72K |
| 2026-08-07 | TWD 809.00 | -5.82% | TWD 850.00 | TWD 859.00 | TWD 781.00 | 43.88K |
| 2026-08-06 | TWD 859.00 | 0.00% | TWD 840.00 | TWD 859.00 | TWD 821.00 | 19.68K |
| 2026-08-05 | TWD 859.00 | +1.18% | TWD 850.00 | TWD 869.00 | TWD 821.00 | 37.39K |
| 2026-08-04 | TWD 849.00 | +5.60% | TWD 800.00 | TWD 849.00 | TWD 790.00 | 34.24K |
| 2026-08-03 | TWD 804.00 | -1.59% | TWD 780.00 | TWD 839.00 | TWD 766.00 | 44.75K |
| 2026-07-31 | TWD 817.00 | +16.55% | TWD 707.00 | TWD 840.00 | TWD 707.00 | 73.16K |
| 2026-07-30 | TWD 701.00 | -4.10% | TWD 731.00 | TWD 795.00 | TWD 695.00 | 47.42K |
| 2026-07-29 | TWD 731.00 | -12.66% | TWD 816.00 | TWD 837.00 | TWD 666.00 | 155.60K |
| 2026-07-28 | TWD 837.00 | -5.32% | TWD 884.00 | TWD 884.00 | TWD 806.00 | 38.63K |
| 2026-07-27 | TWD 884.00 | +1.84% | TWD 899.00 | TWD 899.00 | TWD 856.00 | 8.19K |
| 2026-07-24 | TWD 868.00 | -3.45% | TWD 865.00 | TWD 899.00 | TWD 856.00 | 23.41K |
| 2026-07-23 | TWD 899.00 | -0.11% | TWD 912.00 | TWD 924.00 | TWD 870.00 | 16.13K |
| 2026-07-22 | TWD 900.00 | -0.33% | TWD 886.00 | TWD 946.00 | TWD 886.00 | 27.37K |
| 2026-07-21 | TWD 903.00 | +5.00% | TWD 850.00 | TWD 919.00 | TWD 840.00 | 63.08K |
| 2026-07-20 | TWD 860.00 | -3.26% | TWD 890.00 | TWD 899.00 | TWD 820.00 | 97.73K |
| 2026-07-17 | TWD 889.00 | -3.37% | TWD 898.00 | TWD 920.00 | TWD 851.00 | 95.32K |
| 2026-07-16 | TWD 920.00 | -5.15% | TWD 979.00 | TWD 979.00 | TWD 900.00 | 36.81K |
| 2026-07-15 | TWD 970.00 | +5.55% | TWD 920.00 | TWD 1,000.00 | TWD 907.00 | 60.34K |
| 2026-07-14 | TWD 919.00 | -4.27% | TWD 960.00 | TWD 969.00 | TWD 856.00 | 268.32K |
| 2026-07-13 | TWD 960.00 | -18.30% | TWD 1,125.00 | TWD 1,175.00 | TWD 920.00 | 475.12K |
| 2026-07-10 | TWD 1,175.00 | 0.00% | TWD 1,175.00 | TWD 1,175.00 | TWD 1,175.00 | 0 |
| 2026-07-09 | TWD 1,175.00 | +5.38% | TWD 1,090.00 | TWD 1,270.00 | TWD 1,075.00 | 97.80K |
| 2026-07-08 | TWD 1,115.00 | -0.45% | TWD 1,120.00 | TWD 1,120.00 | TWD 1,020.00 | 86.98K |
| 2026-07-07 | TWD 1,120.00 | -4.27% | TWD 1,170.00 | TWD 1,190.00 | TWD 1,060.00 | 103.05K |
| 2026-07-06 | TWD 1,170.00 | -0.85% | TWD 1,185.00 | TWD 1,195.00 | TWD 1,140.00 | 78.97K |
| 2026-07-03 | TWD 1,180.00 | -0.42% | TWD 1,195.00 | TWD 1,195.00 | TWD 1,170.00 | 62.02K |
| 2026-07-02 | TWD 1,185.00 | +0.42% | TWD 1,195.00 | TWD 1,195.00 | TWD 1,155.00 | 35.45K |
| 2026-07-01 | TWD 1,180.00 | -3.67% | TWD 1,225.00 | TWD 1,235.00 | TWD 1,120.00 | 99.56K |
| 2026-06-30 | TWD 1,225.00 | +3.81% | TWD 1,200.00 | TWD 1,230.00 | TWD 1,150.00 | 48.85K |
| 2026-06-29 | TWD 1,180.00 | +4.42% | TWD 1,145.00 | TWD 1,245.00 | TWD 1,140.00 | 59.03K |
| 2026-06-26 | TWD 1,130.00 | -14.72% | TWD 1,325.00 | TWD 1,380.00 | TWD 1,100.00 | 479.42K |
| 2026-06-25 | TWD 1,325.00 | -2.57% | TWD 1,385.00 | TWD 1,415.00 | TWD 1,325.00 | 37.19K |
| 2026-06-24 | TWD 1,360.00 | -2.16% | TWD 1,405.00 | TWD 1,415.00 | TWD 1,325.00 | 85.37K |
| 2026-06-23 | TWD 1,390.00 | +1.83% | TWD 1,410.00 | TWD 1,445.00 | TWD 1,370.00 | 55.73K |
| 2026-06-22 | TWD 1,365.00 | -2.15% | TWD 1,400.00 | TWD 1,455.00 | TWD 1,345.00 | 73.38K |
| 2026-06-18 | TWD 1,395.00 | -6.69% | TWD 1,500.00 | TWD 1,500.00 | TWD 1,345.00 | 231.17K |
| 2026-06-17 | TWD 1,495.00 | -3.24% | TWD 1,505.00 | TWD 1,560.00 | TWD 1,430.00 | 200.11K |
| 2026-06-16 | TWD 1,545.00 | -1.28% | TWD 1,570.00 | TWD 1,645.00 | TWD 1,505.00 | 223.18K |
| 2026-06-15 | TWD 1,565.00 | +1.29% | TWD 1,550.00 | TWD 1,670.00 | TWD 1,510.00 | 320.61K |
| 2026-06-12 | TWD 1,545.00 | +5.10% | TWD 1,480.00 | TWD 1,665.00 | TWD 1,460.00 | 342.98K |
| 2026-06-11 | TWD 1,470.00 | +15.29% | TWD 1,280.00 | TWD 1,550.00 | TWD 1,230.00 | 780.75K |
| 2026-06-10 | TWD 1,275.00 | +2.41% | TWD 1,205.00 | TWD 1,280.00 | TWD 1,125.00 | 257.55K |
| 2026-06-09 | TWD 1,245.00 | +8.26% | TWD 1,110.00 | TWD 1,325.00 | TWD 1,110.00 | 214.97K |
| 2026-06-08 | TWD 1,150.00 | -0.86% | TWD 1,110.00 | TWD 1,150.00 | TWD 1,000.00 | 78.37K |
| 2026-06-05 | TWD 1,160.00 | 0.00% | TWD 1,160.00 | TWD 1,180.00 | TWD 1,090.00 | 79.72K |
| 2026-06-04 | TWD 1,160.00 | -3.73% | TWD 1,200.00 | TWD 1,205.00 | TWD 1,070.00 | 126.81K |
| 2026-06-03 | TWD 1,205.00 | +16.99% | TWD 1,045.00 | TWD 1,260.00 | TWD 1,000.00 | 215.40K |
| 2026-06-02 | TWD 1,030.00 | -12.34% | TWD 1,175.00 | TWD 1,175.00 | TWD 971.00 | 275.42K |
| 2026-06-01 | TWD 1,175.00 | +0.43% | TWD 1,200.00 | TWD 1,220.00 | TWD 1,105.00 | 141.96K |
| 2026-05-29 | TWD 1,170.00 | -1.68% | TWD 1,190.00 | TWD 1,245.00 | TWD 1,165.00 | 154.27K |
| 2026-05-28 | TWD 1,190.00 | -4.80% | TWD 1,195.00 | TWD 1,250.00 | TWD 1,150.00 | 148.92K |
| 2026-05-27 | TWD 1,250.00 | +5.93% | TWD 1,165.00 | TWD 1,280.00 | TWD 1,165.00 | 173.81K |