Advance Materials

3585
🏛️ taiwan →
15.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.40 13.05 12.05 12.25 0.9M
2021-12-29 13.05 13.55 11.85 12.20 2.7M
2021-12-28 13.50 14.25 12.55 13.40 4.2M
2021-12-27 10.10 15.15 9.98 13.55 8.5M
2021-12-24 10.45 10.70 9.55 10.10 2.9M
2021-12-23 8.58 10.45 8.46 10.45 4.2M
2021-12-22 8.32 8.61 8.17 8.58 0.4M
2021-12-21 8.40 8.40 8.12 8.32 0.2M
2021-12-20 8.30 8.48 8.10 8.40 0.4M
2021-12-17 8.29 8.50 8.15 8.30 0.3M
2021-12-16 8.32 8.35 8.09 8.29 0.2M
2021-12-15 8.10 8.43 8.05 8.32 0.2M
2021-12-14 8.35 8.70 8.08 8.30 0.4M
2021-12-13 8.43 8.50 8.10 8.17 0.4M
2021-12-10 8.18 8.53 8.08 8.42 0.4M
2021-12-09 8.22 8.33 8.08 8.18 0.2M
2021-12-08 8.11 8.26 8.07 8.22 0.2M
2021-12-07 8.08 8.30 8.06 8.30 0.3M
2021-12-06 8.08 8.38 8.08 8.22 0.2M
2021-12-03 8.19 8.35 8.02 8.35 0.3M
2021-12-02 8.18 8.20 7.97 8.19 0.3M
2021-12-01 8.25 8.36 8.09 8.25 0.3M
2021-11-30 8.42 8.43 8.26 8.33 0.3M
2021-11-29 8.27 9.05 8.20 8.35 0.3M
2021-11-26 8.41 8.46 8.27 8.38 0.4M
2021-11-25 8.46 8.60 8.43 8.49 0.2M
2021-11-24 8.62 8.63 8.32 8.57 0.3M
2021-11-23 8.63 8.72 8.47 8.62 0.4M
2021-11-22 8.55 8.88 8.53 8.63 0.5M
2021-11-19 9.00 9.10 8.52 8.89 0.4M
2021-11-18 8.65 9.00 8.54 9.00 0.7M
2021-11-17 8.80 8.80 8.56 8.64 0.5M
2021-11-16 8.89 8.90 8.58 8.80 0.7M
2021-11-15 8.60 9.00 8.55 8.89 1.0M
2021-11-12 8.05 9.23 8.02 8.55 1.2M
2021-11-11 7.60 8.08 7.58 8.07 0.3M
2021-11-10 7.58 7.75 7.57 7.75 0.1M
2021-11-09 7.60 7.71 7.55 7.71 0.2M
2021-11-08 7.83 7.90 7.54 7.85 0.3M
2021-11-05 7.67 7.95 7.67 7.83 0.4M
2021-11-04 7.80 7.92 7.68 7.87 0.1M
2021-11-03 7.88 8.00 7.76 7.90 0.4M
2021-11-02 7.77 7.88 7.58 7.88 0.1M
2021-11-01 7.50 7.80 7.47 7.77 0.2M
2021-10-29 7.80 7.83 7.53 7.80 0.2M
2021-10-28 8.00 8.05 7.77 7.90 0.3M
2021-10-27 7.90 8.05 7.60 8.00 0.4M
2021-10-26 7.82 8.00 7.75 7.90 0.3M
2021-10-25 8.00 8.00 7.80 7.81 0.0M
2021-10-22 7.97 8.10 7.87 8.00 0.4M
2021-10-21 8.10 8.15 7.97 8.03 0.2M
2021-10-20 8.08 8.13 7.98 8.10 0.1M
2021-10-19 8.03 8.08 8.00 8.08 0.1M
2021-10-18 8.10 8.10 7.77 8.03 0.0M
2021-10-15 8.02 8.03 7.98 8.00 0.1M
2021-10-14 8.05 8.07 7.85 8.02 0.1M
2021-10-13 8.06 8.06 8.06 8.06 0.0M
2021-10-12 8.03 8.03 8.03 8.03 0.0M
2021-10-08 8.08 8.23 7.96 8.06 0.1M
2021-10-07 8.10 8.10 8.00 8.08 0.0M
2021-10-06 8.30 8.30 7.85 7.95 0.2M
2021-10-05 8.06 8.30 7.97 8.30 0.1M
2021-10-04 8.23 8.30 7.93 8.06 0.3M
2021-10-01 8.36 8.40 7.99 8.23 0.1M
2021-09-30 8.45 8.52 8.33 8.52 0.1M
2021-09-29 8.32 8.60 8.14 8.60 0.2M
2021-09-28 8.66 8.66 8.33 8.57 0.2M
2021-09-27 8.30 8.66 8.30 8.66 0.2M
2021-09-24 8.37 8.60 8.28 8.48 0.1M
2021-09-23 8.18 8.45 8.18 8.36 0.1M
2021-09-22 8.25 8.43 8.05 8.43 0.1M
2021-09-17 8.31 8.42 8.25 8.42 0.1M
2021-09-16 8.20 8.55 8.15 8.52 0.1M
2021-09-15 8.27 8.50 8.05 8.50 0.1M
2021-09-14 8.36 8.44 8.26 8.44 0.1M
2021-09-13 8.35 8.38 8.20 8.35 0.1M
2021-09-10 8.30 8.59 8.22 8.25 0.1M
2021-09-09 8.49 8.50 8.17 8.50 0.1M
2021-09-08 8.20 8.55 8.10 8.49 0.1M
2021-09-07 8.28 8.40 8.20 8.38 0.1M
2021-09-06 8.65 8.65 8.27 8.52 0.1M
2021-09-03 8.45 8.65 8.35 8.65 0.1M
2021-09-02 8.23 8.48 8.17 8.45 0.2M
2021-09-01 8.52 8.60 8.22 8.55 0.1M
2021-08-31 8.23 8.53 8.22 8.52 0.1M
2021-08-30 8.27 8.43 8.17 8.43 0.3M
2021-08-27 8.45 8.47 8.25 8.47 0.2M
2021-08-26 8.50 8.70 8.30 8.60 0.2M
2021-08-25 8.50 8.63 8.25 8.50 0.1M
2021-08-24 8.48 8.52 8.22 8.52 0.2M
2021-08-23 8.43 8.64 8.17 8.48 0.1M
2021-08-20 8.39 8.55 8.00 8.41 0.1M
2021-08-19 8.60 8.80 8.10 8.39 0.1M
2021-08-18 8.50 8.75 8.30 8.75 0.1M
2021-08-17 8.60 8.80 8.42 8.60 0.1M
2021-08-16 8.82 8.82 8.42 8.60 0.1M
2021-08-13 8.73 9.03 8.62 8.82 0.3M
2021-08-12 8.36 9.00 8.36 9.00 0.1M
2021-08-11 8.89 8.95 8.48 8.70 0.1M
2021-08-10 9.13 9.13 8.60 8.89 0.3M
2021-08-09 8.63 9.18 8.63 9.13 0.5M
2021-08-06 8.47 8.58 8.37 8.58 0.0M
2021-08-05 8.50 8.73 8.41 8.65 0.1M
2021-08-04 8.70 8.79 8.50 8.73 0.1M
2021-08-03 8.83 9.08 8.45 8.68 0.2M
2021-08-02 8.75 9.42 8.55 8.85 0.6M
2021-07-30 8.28 9.18 8.28 8.75 0.7M
2021-07-29 8.23 8.30 8.17 8.25 0.1M
2021-07-28 8.38 8.45 7.70 8.20 0.2M
2021-07-27 8.47 8.63 8.38 8.50 0.3M
2021-07-26 8.03 8.80 8.00 8.47 0.9M
2021-07-23 7.88 8.23 7.87 8.03 0.3M
2021-07-22 7.90 8.03 7.67 7.88 0.1M
2021-07-21 7.85 8.14 7.65 7.90 0.1M
2021-07-20 7.77 7.95 7.70 7.85 0.2M
2021-07-19 7.83 8.03 7.78 7.98 0.1M
2021-07-16 7.77 8.10 7.77 8.06 0.1M
2021-07-15 8.05 8.19 7.80 8.08 0.1M
2021-07-14 7.85 8.20 7.83 8.06 0.0M
2021-07-13 8.15 8.21 7.81 8.15 0.1M
2021-07-12 7.92 8.21 7.81 8.14 0.1M
2021-07-09 8.22 8.30 7.80 8.26 0.3M
2021-07-08 8.34 8.55 8.20 8.40 0.1M
2021-07-07 8.39 8.50 8.01 8.34 0.2M
2021-07-06 8.25 9.13 8.08 8.39 0.4M
2021-07-05 7.30 8.39 7.30 8.25 0.5M
2021-07-02 7.26 7.60 7.26 7.55 0.1M
2021-07-01 7.55 7.65 7.25 7.60 0.1M
2021-06-30 7.52 7.65 7.33 7.55 0.1M
2021-06-29 7.27 7.52 7.27 7.52 0.1M
2021-06-28 7.37 7.50 7.25 7.50 0.1M
2021-06-25 7.37 7.75 7.35 7.53 0.2M
2021-06-24 7.57 7.70 7.40 7.69 0.0M
2021-06-23 7.41 7.78 7.37 7.78 0.1M
2021-06-22 7.36 7.73 7.36 7.70 0.1M
2021-06-21 7.62 7.78 7.35 7.59 0.1M
2021-06-18 7.70 7.96 7.61 7.84 0.0M
2021-06-17 7.60 7.90 7.51 7.83 0.1M
2021-06-16 8.05 8.30 7.51 7.94 0.2M
2021-06-15 7.95 8.50 7.95 8.12 0.3M
2021-06-11 7.31 8.05 7.31 7.95 0.2M
2021-06-10 7.33 7.69 7.23 7.55 0.1M
2021-06-09 7.68 7.69 7.37 7.59 0.1M
2021-06-08 7.30 7.76 7.30 7.68 0.0M
2021-06-07 7.49 7.70 7.30 7.62 0.1M
2021-06-04 7.60 7.89 7.48 7.65 0.1M
2021-06-03 7.46 7.89 7.46 7.89 0.0M
2021-06-02 7.36 8.00 7.35 7.73 0.1M
2021-06-01 7.60 7.90 7.30 7.65 0.2M
2021-05-31 7.89 8.42 7.18 7.88 0.2M
2021-05-28 7.10 8.50 7.10 7.89 0.3M
2021-05-27 7.06 7.20 6.90 7.10 0.1M
2021-05-26 7.19 7.19 6.90 7.06 0.0M
2021-05-25 7.10 7.20 6.89 7.19 0.1M
2021-05-24 6.95 7.06 6.87 7.06 0.1M
2021-05-21 6.86 7.13 6.86 7.10 0.1M
2021-05-20 6.90 7.07 6.85 7.07 0.0M
2021-05-19 6.94 7.26 6.90 7.13 0.1M
2021-05-18 6.83 7.22 6.67 7.22 0.3M
2021-05-17 6.90 6.90 6.50 6.80 0.3M
2021-05-14 7.00 7.78 7.00 7.28 0.1M
2021-05-13 6.97 7.40 6.65 7.33 0.3M
2021-05-12 7.45 7.63 6.75 7.30 0.6M
2021-05-11 7.77 7.77 7.40 7.60 0.3M
2021-05-10 7.97 8.00 7.85 7.95 0.1M
2021-05-07 7.97 8.30 7.94 8.15 0.3M
2021-05-06 8.03 8.43 7.87 7.95 0.1M
2021-05-05 7.47 8.16 7.40 8.16 0.7M
2021-05-04 8.78 8.90 6.85 7.47 1.4M
2021-05-03 9.00 9.10 8.77 8.93 0.1M
2021-04-29 8.80 9.25 8.80 9.00 0.2M
2021-04-28 8.98 9.10 8.65 8.99 0.6M
2021-04-27 8.97 9.12 8.97 8.98 0.1M
2021-04-26 8.65 9.31 8.58 9.00 0.5M
2021-04-23 8.93 8.94 8.37 8.94 0.4M
2021-04-22 9.15 9.25 8.60 8.85 0.4M
2021-04-21 9.25 9.30 8.74 9.15 0.3M
2021-04-20 8.97 9.55 8.70 9.30 0.4M
2021-04-19 9.90 9.90 8.84 9.20 1.4M
2021-04-16 9.88 10.15 9.70 9.90 0.2M
2021-04-15 9.90 10.10 9.28 9.88 0.6M
2021-04-14 10.00 10.20 9.37 10.00 0.7M
2021-04-13 10.40 10.60 9.90 10.15 0.6M
2021-04-12 10.55 10.65 10.15 10.40 0.4M
2021-04-09 11.10 11.35 10.25 10.55 1.2M
2021-04-08 10.35 11.35 10.30 11.05 2.8M
2021-04-07 9.88 10.35 9.68 10.30 1.1M
2021-04-06 10.00 10.00 9.58 9.63 0.5M
2021-04-01 10.05 10.10 9.75 9.94 0.5M
2021-03-31 10.05 10.25 9.80 10.00 0.4M
2021-03-30 9.93 10.25 9.87 10.05 0.6M
2021-03-29 9.93 10.10 9.72 9.93 0.6M
2021-03-26 9.49 9.99 9.36 9.93 0.5M
2021-03-25 9.58 9.63 9.26 9.49 0.5M
2021-03-24 9.70 9.83 9.30 9.44 0.4M
2021-03-23 9.87 10.05 9.45 9.72 0.9M
2021-03-22 10.10 10.20 9.80 9.97 0.8M
2021-03-19 9.85 10.30 9.80 10.00 1.3M
2021-03-18 10.80 11.10 9.81 10.25 3.6M
2021-03-17 10.05 10.95 9.90 10.80 3.7M
2021-03-16 8.90 10.05 8.80 10.05 2.6M
2021-03-15 8.90 9.28 8.70 9.03 1.5M
2021-03-12 8.23 8.94 8.15 8.84 1.4M
2021-03-11 7.25 8.19 7.25 8.19 0.9M
2021-03-10 7.66 7.66 7.06 7.25 0.5M
2021-03-09 7.56 7.89 7.32 7.40 0.6M
2021-03-08 7.99 8.00 7.55 7.55 0.5M
2021-03-05 7.78 8.18 7.63 7.80 0.5M
2021-03-04 8.22 8.23 7.35 7.92 1.2M
2021-03-03 8.63 8.70 8.21 8.35 0.6M
2021-03-02 8.86 8.90 8.69 8.70 0.9M
2021-02-26 8.81 9.00 8.45 8.86 0.5M
2021-02-25 8.70 9.14 8.56 9.10 0.9M
2021-02-24 10.10 10.10 8.40 8.80 3.0M
2021-02-23 9.00 10.65 8.76 9.97 5.3M
2021-02-22 6.45 9.24 6.45 9.08 5.4M
2021-02-19 5.52 7.03 5.50 6.48 2.6M
2021-02-18 5.40 5.55 5.29 5.52 0.3M
2021-02-17 5.19 5.44 5.19 5.40 0.1M
2021-02-05 5.26 5.26 4.97 5.15 0.5M
2021-02-04 5.35 5.52 5.23 5.26 0.2M
2021-02-03 5.60 5.61 5.35 5.40 0.1M
2021-02-02 5.72 5.86 5.42 5.60 0.2M
2021-02-01 5.77 6.00 5.52 5.60 0.4M
2021-01-29 5.41 6.10 5.35 5.77 0.5M
2021-01-28 5.20 5.42 5.15 5.30 0.1M
2021-01-27 6.07 6.07 5.25 5.30 0.4M
2021-01-26 5.67 6.15 5.59 5.80 0.7M
2021-01-25 5.39 5.80 5.39 5.50 1.3M
2021-01-22 4.91 5.57 4.90 5.39 0.8M
2021-01-21 4.89 5.10 4.85 5.00 0.2M
2021-01-20 4.88 4.88 4.80 4.86 0.1M
2021-01-19 4.89 4.90 4.81 4.82 0.1M
2021-01-18 4.82 4.95 4.77 4.89 0.2M
2021-01-15 4.98 4.98 4.82 4.85 0.1M
2021-01-14 4.84 4.92 4.82 4.92 0.1M
2021-01-13 4.98 4.98 4.77 4.90 0.2M
2021-01-12 4.90 4.95 4.83 4.85 0.0M
2021-01-11 4.96 4.99 4.87 4.96 0.2M
2021-01-08 4.93 5.04 4.93 5.00 0.1M
2021-01-07 5.00 5.02 4.90 4.92 0.1M
2021-01-06 5.02 5.02 4.91 5.00 0.1M
2021-01-05 4.98 5.05 4.90 5.00 0.1M
2021-01-04 5.12 5.15 4.98 5.02 0.4M