Stock listing
TPEx:7879 Advanced Material Systems Corp (益材科技) 股價
Follow Advanced Material Systems Corp into a list and get an email when it puts out news.
Share price · TPEX:7879
$57.10 TWD -0.90 (-1.6%)
Close on Oct 30, 2026
- Day range
- $56.00 – $58.00 TWDOct 30, 2026
- Volume
- 31,687 sharesOct 30, 2026
- Traded on an average day
- $3.04M TWDMedian day 35,721 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7879 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $57.10 | -0.90 | -1.6% | $57.10 | $58.00 | $56.00 | 31,687 | |
| $58.00 | -1.20 | -2.0% | $57.70 | $59.20 | $57.00 | 36,108 | |
| $59.20 | 0.00 | 0.0% | $59.20 | $59.20 | $58.00 | 1,420 | |
| $59.20 | -0.50 | -0.8% | $59.70 | $59.80 | $56.80 | 35,447 | |
| $59.70 | -1.20 | -2.0% | $60.90 | $60.90 | $57.70 | 39,674 | |
| $60.90 | 0.00 | 0.0% | $61.00 | $61.00 | $59.20 | 43,907 | |
| $60.90 | -2.00 | -3.2% | $63.00 | $63.00 | $59.50 | 64,270 | |
| $62.90 | +4.90 | +8.4% | $58.00 | $63.00 | $57.10 | 109,078 | |
| $58.00 | -1.50 | -2.5% | $59.50 | $59.50 | $57.50 | 33,811 | |
| $59.50 | -1.40 | -2.3% | $60.90 | $60.90 | $57.10 | 66,959 | |
| $60.90 | 0.00 | 0.0% | $59.30 | $60.90 | $58.70 | 70,681 | |
| $60.90 | -2.20 | -3.5% | $62.40 | $63.10 | $59.40 | 64,601 | |
| $63.10 | +0.10 | +0.2% | $64.90 | $64.90 | $62.40 | 62,519 | |
| $63.00 | -4.70 | -6.9% | $67.70 | $67.80 | $62.90 | 84,233 | |
| $67.70 | 0.00 | 0.0% | $67.80 | $67.80 | $66.10 | 34,445 | |
| $67.70 | +1.00 | +1.5% | $66.70 | $68.00 | $64.60 | 158,206 | |
| $66.70 | +5.40 | +8.8% | $61.30 | $67.30 | $61.30 | 141,527 | |
| $61.30 | 0.00 | 0.0% | $61.30 | $61.30 | $59.00 | 9,511 | |
| $61.30 | -0.10 | -0.2% | $61.40 | $61.40 | $59.10 | 5,988 | |
| $61.40 | +0.10 | +0.2% | $61.30 | $61.40 | $59.10 | 18,360 | |
| $61.30 | -0.10 | -0.2% | $59.60 | $61.40 | $59.10 | 61,167 | |
| $61.40 | 0.00 | 0.0% | $61.40 | $61.40 | $59.60 | 7,933 | |
| $61.40 | -1.00 | -1.6% | $62.40 | $62.40 | $59.60 | 25,375 | |
| $62.40 | +0.40 | +0.6% | $63.20 | $63.20 | $60.70 | 66,713 | |
| $62.00 | -1.10 | -1.7% | $63.10 | $63.10 | $61.20 | 6,554 | |
| $63.10 | -2.30 | -3.5% | $65.40 | $65.40 | $61.10 | 46,435 | |
| $65.40 | 0.00 | 0.0% | $65.50 | $65.50 | $63.90 | 23,268 | |
| $65.40 | -0.10 | -0.2% | $64.10 | $65.40 | $64.10 | 3,802 | |
| $65.50 | -0.90 | -1.4% | $66.40 | $66.40 | $64.40 | 9,109 | |
| $66.40 | 0.00 | 0.0% | $66.40 | $66.40 | $64.50 | 4,831 | |
| $66.40 | 0.00 | 0.0% | $66.40 | $66.40 | $64.50 | 19,595 | |
| $66.40 | -1.70 | -2.5% | $68.30 | $68.30 | $64.60 | 38,103 | |
| $68.10 | +0.90 | +1.3% | $67.20 | $68.90 | $66.90 | 113,980 | |
| $67.20 | +0.30 | +0.4% | $66.90 | $67.20 | $65.10 | 47,125 | |
| $66.90 | 0.00 | 0.0% | $67.00 | $67.00 | $65.10 | 35,120 | |
| $66.90 | 0.00 | 0.0% | $66.90 | $66.90 | $65.20 | 9,861 | |
| $66.90 | -0.10 | -0.1% | $67.00 | $67.00 | $65.10 | 33,786 | |
| $67.00 | -3.90 | -5.5% | $69.10 | $70.90 | $65.10 | 126,632 | |
| $70.90 | +7.50 | +11.8% | $63.40 | $71.50 | $63.40 | 214,207 | |
| $63.40 | 0.00 | 0.0% | $61.60 | $63.40 | $61.60 | 72,055 | |
| $63.40 | +3.30 | +5.5% | $60.20 | $63.40 | $58.60 | 120,091 | |
| $60.10 | 0.00 | 0.0% | $59.70 | $60.10 | $59.30 | 12,794 | |
| $60.10 | 0.00 | 0.0% | $60.10 | $60.10 | $58.90 | 49,524 | |
| $60.10 | -0.60 | -1.0% | $60.70 | $60.70 | $59.00 | 24,618 | |
| $60.70 | 0.00 | 0.0% | $60.70 | $60.80 | $59.10 | 22,906 | |
| $60.70 | 0.00 | 0.0% | $60.70 | $60.70 | $59.10 | 13,608 | |
| $60.70 | +0.50 | +0.8% | $60.20 | $60.70 | $58.70 | 13,908 | |
| $60.20 | -0.10 | -0.2% | $60.20 | $60.20 | $58.70 | 9,560 | |
| $60.30 | -0.60 | -1.0% | $60.90 | $61.00 | $59.10 | 63,618 | |
| $60.90 | -0.30 | -0.5% | $61.20 | $61.20 | $59.80 | 19,567 | |
| $61.20 | -0.50 | -0.8% | $61.70 | $61.70 | $59.90 | 13,499 | |
| $61.70 | 0.00 | 0.0% | $61.70 | $61.70 | $60.00 | 24,807 | |
| $61.70 | 0.00 | 0.0% | $61.70 | $61.70 | $60.10 | 35,995 | |
| $61.70 | +0.50 | +0.8% | $61.20 | $62.50 | $60.00 | 47,799 | |
| $61.20 | -0.70 | -1.1% | $62.00 | $62.00 | $60.00 | 20,633 | |
| $61.90 | 0.00 | 0.0% | $61.90 | $61.90 | $60.10 | 24,276 | |
| $61.90 | 0.00 | 0.0% | $61.90 | $62.00 | $60.00 | 64,516 | |
| $61.90 | +1.60 | +2.7% | $58.50 | $61.90 | $58.50 | 85,455 | |
| $60.30 | +2.60 | +4.5% | $57.70 | $60.40 | $56.90 | 66,739 | |
| $57.70 | +0.40 | +0.7% | $57.40 | $57.70 | $56.40 | 28,863 | |
| $57.30 | +1.90 | +3.4% | $55.50 | $57.30 | $55.10 | 47,031 | |
| $55.40 | -0.30 | -0.5% | $55.00 | $56.90 | $54.00 | 85,060 |
- Ticker
- TPEx:7879
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Advanced Material Systems Corp.