Stock listing
TPEx:3585 Advance Materials Corporation (聯致) 股價
Follow Advance Materials Corporation into a list and get an email when it puts out news.
Share price · TPEX:3585
$55.70 TWD -3.40 (-5.8%)
Close on Oct 30, 2026
- Day range
- $54.50 – $59.20 TWDOct 30, 2026
- Volume
- 1.17M sharesOct 30, 2026
- Market cap
- $6.22B TWDAt the close on Oct 30, 2026 · price × 111.7M shares outstanding
- 52-week range
- $11.30 – $190.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $81.18M TWDMedian day 800,230 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:3585 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $55.70 | -3.40 | -5.8% | $59.20 | $59.20 | $54.50 | 1,165,007 | |
| $59.10 | -3.90 | -6.2% | $63.10 | $64.00 | $58.90 | 488,560 | |
| $63.00 | +2.40 | +4.0% | $62.30 | $65.20 | $60.20 | 508,364 | |
| $60.60 | -3.40 | -5.3% | $66.00 | $66.20 | $59.80 | 952,430 | |
| $64.00 | 0.00 | 0.0% | $64.00 | $64.00 | $64.00 | 0 | |
| $64.00 | +0.30 | +0.5% | $63.60 | $68.30 | $62.80 | 1,714,856 | |
| $63.70 | -0.10 | -0.2% | $63.90 | $66.80 | $62.90 | 857,607 | |
| $63.80 | -0.50 | -0.8% | $63.80 | $67.70 | $61.80 | 1,389,590 | |
| $64.30 | +3.80 | +6.3% | $59.00 | $66.50 | $54.50 | 1,562,826 | |
| $60.50 | -2.00 | -3.2% | $64.50 | $66.10 | $59.80 | 1,411,566 | |
| $62.50 | -4.60 | -6.9% | $66.70 | $66.70 | $61.60 | 1,546,594 | |
| $67.10 | -0.60 | -0.9% | $67.70 | $71.10 | $66.60 | 1,389,803 | |
| $67.70 | -2.50 | -3.6% | $69.20 | $70.40 | $63.50 | 2,497,352 | |
| $70.20 | -6.60 | -8.6% | $76.90 | $78.40 | $69.40 | 3,356,927 | |
| $76.80 | -0.70 | -0.9% | $77.50 | $81.60 | $75.20 | 4,889,037 | |
| $77.50 | +3.70 | +5.0% | $75.20 | $80.00 | $71.20 | 3,624,501 | |
| $73.80 | -0.40 | -0.5% | $73.80 | $78.00 | $63.80 | 5,923,892 | |
| $74.20 | +11.60 | +18.5% | $63.10 | $78.00 | $61.80 | 7,509,871 | |
| $62.60 | +13.15 | +26.6% | $49.70 | $63.80 | $48.50 | 5,247,424 | |
| $49.45 | -2.75 | -5.3% | $51.60 | $51.80 | $47.85 | 1,470,612 | |
| $52.20 | +6.60 | +14.5% | $45.85 | $53.20 | $45.85 | 2,726,821 | |
| $45.60 | -0.85 | -1.8% | $47.15 | $47.15 | $45.25 | 342,464 | |
| $46.45 | +1.30 | +2.9% | $46.00 | $48.15 | $45.65 | 538,315 | |
| $45.15 | -0.80 | -1.7% | $45.95 | $46.20 | $44.80 | 403,782 | |
| $45.95 | +0.25 | +0.5% | $46.20 | $47.40 | $45.35 | 591,323 | |
| $45.70 | +0.55 | +1.2% | $45.25 | $47.80 | $44.35 | 674,644 | |
| $45.15 | +0.60 | +1.3% | $45.00 | $45.95 | $44.50 | 341,607 | |
| $44.55 | -0.55 | -1.2% | $45.85 | $45.95 | $43.95 | 570,788 | |
| $45.10 | +0.20 | +0.4% | $44.80 | $46.10 | $44.70 | 299,485 | |
| $44.90 | -0.55 | -1.2% | $45.40 | $46.00 | $44.45 | 306,582 | |
| $45.45 | -1.50 | -3.2% | $46.35 | $46.95 | $43.75 | 532,875 | |
| $46.95 | +0.10 | +0.2% | $46.80 | $48.50 | $45.05 | 679,213 | |
| $46.85 | -0.70 | -1.5% | $47.35 | $48.00 | $46.60 | 782,638 | |
| $47.55 | -2.00 | -4.0% | $49.60 | $51.00 | $47.35 | 1,011,462 | |
| $49.55 | +0.55 | +1.1% | $49.90 | $51.30 | $48.15 | 800,230 | |
| $49.00 | -1.70 | -3.4% | $51.00 | $52.80 | $48.10 | 1,251,156 | |
| $50.70 | -3.90 | -7.1% | $55.90 | $57.50 | $50.30 | 3,006,114 | |
| $54.60 | +9.00 | +19.7% | $46.05 | $54.60 | $45.65 | 4,587,196 | |
| $45.60 | -1.30 | -2.8% | $46.80 | $47.50 | $44.50 | 1,226,422 | |
| $46.90 | +0.35 | +0.8% | $46.75 | $47.35 | $45.50 | 1,033,408 | |
| $46.55 | -3.55 | -7.1% | $49.25 | $49.40 | $45.55 | 1,274,034 | |
| $50.10 | +0.50 | +1.0% | $50.60 | $51.30 | $49.35 | 686,821 | |
| $49.60 | -1.40 | -2.7% | $50.60 | $51.60 | $49.10 | 653,675 | |
| $51.00 | +0.40 | +0.8% | $50.50 | $52.00 | $49.05 | 993,484 | |
| $50.60 | +0.50 | +1.0% | $50.00 | $50.90 | $47.50 | 435,668 | |
| $50.10 | +0.15 | +0.3% | $50.20 | $51.80 | $49.60 | 417,556 | |
| $49.95 | -0.15 | -0.3% | $50.20 | $50.20 | $48.85 | 313,234 | |
| $50.10 | +2.00 | +4.2% | $48.15 | $51.20 | $47.95 | 563,329 | |
| $48.10 | -1.05 | -2.1% | $48.80 | $49.25 | $47.40 | 317,358 | |
| $49.15 | -2.25 | -4.4% | $51.40 | $52.20 | $48.55 | 428,491 | |
| $51.40 | +2.10 | +4.3% | $50.20 | $53.20 | $49.15 | 571,705 | |
| $49.30 | -0.90 | -1.8% | $50.70 | $51.20 | $48.50 | 422,597 | |
| $50.20 | +0.20 | +0.4% | $51.00 | $52.60 | $49.65 | 527,127 | |
| $50.00 | -0.20 | -0.4% | $51.20 | $51.60 | $49.50 | 417,844 | |
| $50.20 | -4.00 | -7.4% | $53.80 | $54.00 | $49.50 | 636,818 | |
| $54.20 | +6.10 | +12.7% | $49.50 | $56.50 | $49.35 | 1,209,021 | |
| $48.10 | -1.00 | -2.0% | $48.95 | $50.10 | $47.35 | 397,053 | |
| $49.10 | +0.05 | +0.1% | $48.90 | $50.30 | $47.10 | 446,527 | |
| $49.05 | -0.20 | -0.4% | $51.00 | $52.60 | $47.25 | 1,113,322 | |
| $49.25 | +6.10 | +14.1% | $43.05 | $50.50 | $42.75 | 1,130,187 | |
| $43.15 | -2.20 | -4.9% | $45.25 | $45.70 | $41.65 | 639,178 | |
| $45.35 | +7.10 | +18.6% | $39.15 | $45.80 | $39.15 | 1,226,321 | |
| $38.25 | -0.45 | -1.2% | $38.00 | $42.60 | $37.40 | 1,033,058 |
- Ticker
- TPEx:3585
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Advance Materials Corporation.