Comparing Back to the side-by-side chart ↗
Advanced Micro Fabrication Inc (688012.SHG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -34.2% vs the 50-day and -38.1% vs the 200-day average, 59.9% below the 52-week high and +0.8% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Advanced Micro Fabrication Inc trades 34.2% below its 50-day and 38.1% below its 200-day moving average. (as of 2026-10-30)
Advanced Micro Fabrication makes plasma etch tools and MOCVD deposition systems used to build semiconductor and compound-semiconductor devices, plus a CVD tungsten deposition tool and an industrial air purifier. Its etch lines, sold under the Primo name, remove material layer by layer during chip manufacturing, while its Prismo MOCVD tools grow the compound-semiconductor films used for LEDs and power devices.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 688012.SHG overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 220.00 | 223.94 | 211.98 | 213.69 | -5.86% | 21,024,194 |
| 2026-10-29 | 240.13 | 240.13 | 222.22 | 227.00 | -5.42% | 22,593,971 |
| 2026-10-28 | 241.00 | 242.90 | 232.01 | 240.00 | +0.74% | 24,233,955 |
| 2026-10-27 | 255.00 | 255.40 | 236.02 | 238.23 | -5.30% | 19,327,746 |
| 2026-10-26 | 266.66 | 266.66 | 248.83 | 251.55 | -5.68% | 19,588,554 |
| 2026-10-23 | 259.99 | 270.00 | 252.17 | 266.70 | +0.95% | 22,071,461 |
| 2026-10-22 | 276.00 | 277.41 | 263.99 | 264.18 | -3.58% | 17,402,266 |
| 2026-10-21 | 282.00 | 282.10 | 272.09 | 274.00 | -1.62% | 11,779,444 |
| 2026-10-20 | 273.01 | 281.98 | 269.80 | 278.50 | +0.44% | 18,726,316 |
| 2026-10-19 | 294.46 | 296.99 | 276.00 | 277.27 | -6.08% | 15,338,204 |
| 2026-10-16 | 301.46 | 304.68 | 290.35 | 295.22 | -0.82% | 14,186,163 |
| 2026-10-15 | 280.05 | 303.05 | 280.00 | 297.67 | +0.89% | 22,369,660 |
| 2026-10-14 | 306.00 | 310.00 | 294.20 | 295.05 | -4.11% | 10,648,293 |
| 2026-10-13 | 299.88 | 315.00 | 296.80 | 307.69 | -1.13% | 13,441,342 |
| 2026-10-12 | 308.00 | 322.08 | 306.53 | 311.21 | +0.07% | 13,126,797 |
| 2026-10-09 | 312.63 | 313.18 | 293.92 | 311.00 | -0.72% | 18,587,589 |
| 2026-10-08 | 321.30 | 327.98 | 311.20 | 313.24 | -1.67% | 14,524,492 |
| 2026-09-30 | 326.98 | 333.56 | 317.93 | 318.55 | -1.92% | 11,917,414 |
| 2026-09-29 | 329.88 | 330.55 | 322.01 | 324.78 | +0.09% | 9,188,074 |
| 2026-09-28 | 342.00 | 344.48 | 323.10 | 324.50 | -4.36% | 14,103,957 |
| 2026-09-24 | 347.01 | 347.94 | 338.99 | 339.30 | -2.88% | 9,973,753 |
| 2026-09-23 | 350.23 | 354.55 | 347.03 | 349.35 | -0.20% | 8,627,344 |
| 2026-09-22 | 359.00 | 363.07 | 347.69 | 350.06 | -0.99% | 15,792,854 |
| 2026-09-21 | 358.00 | 360.66 | 350.50 | 353.55 | -0.39% | 11,983,910 |
| 2026-09-18 | 357.60 | 362.00 | 350.83 | 354.92 | +1.05% | 20,605,046 |
| 2026-09-17 | 351.00 | 356.50 | 347.86 | 351.23 | -0.39% | 12,650,374 |
| 2026-09-16 | 334.19 | 358.34 | 329.10 | 352.60 | +6.65% | 21,621,295 |
| 2026-09-15 | 323.44 | 337.80 | 322.16 | 330.60 | +1.84% | 14,400,321 |
| 2026-09-14 | 327.00 | 329.86 | 321.50 | 324.64 | -2.68% | 9,461,991 |
| 2026-09-11 | 331.49 | 333.88 | 323.00 | 333.59 | -0.18% | 12,988,078 |
| 2026-09-10 | 330.90 | 338.50 | 330.10 | 334.19 | +0.36% | 8,324,517 |
| 2026-09-09 | 339.97 | 340.90 | 332.16 | 333.00 | -0.90% | 10,084,104 |
| 2026-09-08 | 342.01 | 343.00 | 330.51 | 336.01 | -2.32% | 15,898,188 |
| 2026-09-07 | 340.00 | 347.93 | 335.78 | 344.00 | +2.56% | 15,801,880 |
| 2026-09-04 | 343.99 | 347.10 | 332.58 | 335.42 | -1.64% | 13,101,087 |
| 2026-09-03 | 348.00 | 349.10 | 337.18 | 341.00 | -0.84% | 12,190,978 |
| 2026-09-02 | 346.00 | 350.97 | 341.30 | 343.88 | -1.89% | 11,215,119 |
| 2026-09-01 | 360.01 | 363.50 | 348.28 | 350.52 | -3.17% | 13,793,791 |
| 2026-08-31 | 360.98 | 362.00 | 349.02 | 362.00 | -1.36% | 17,710,177 |
| 2026-08-28 | 374.00 | 378.00 | 367.00 | 367.00 | -2.40% | 12,401,196 |
| 2026-08-27 | 367.01 | 376.46 | 367.01 | 376.01 | +2.16% | 15,901,891 |
| 2026-08-26 | 352.00 | 370.66 | 349.00 | 368.05 | +3.97% | 16,616,157 |
| 2026-08-25 | 356.34 | 359.36 | 341.64 | 354.00 | -1.02% | 14,300,451 |
| 2026-08-24 | 364.00 | 369.58 | 350.20 | 357.65 | -1.34% | 20,044,311 |
| 2026-08-21 | 365.90 | 369.75 | 359.50 | 362.50 | -0.82% | 14,627,381 |
| 2026-08-20 | 375.00 | 382.38 | 360.40 | 365.50 | -1.75% | 20,625,513 |
| 2026-08-19 | 382.84 | 390.59 | 365.65 | 372.00 | -6.61% | 25,727,075 |
| 2026-08-18 | 387.82 | 399.58 | 383.01 | 398.33 | +2.71% | 21,590,545 |
| 2026-08-17 | 373.47 | 388.99 | 371.17 | 387.82 | +3.46% | 21,910,617 |
| 2026-08-14 | 377.95 | 378.00 | 367.50 | 374.85 | +1.20% | 14,869,855 |
| 2026-08-13 | 388.00 | 388.23 | 370.00 | 370.42 | -2.76% | 24,276,028 |
| 2026-08-12 | 370.00 | 385.91 | 367.47 | 380.95 | +4.92% | 26,125,291 |
| 2026-08-11 | 378.00 | 384.00 | 362.00 | 363.10 | -6.90% | 30,479,199 |
| 2026-08-10 | 369.50 | 389.99 | 366.77 | 389.99 | +6.08% | 28,731,752 |
| 2026-08-07 | 360.84 | 369.58 | 356.10 | 367.65 | +1.68% | 22,696,882 |
| 2026-08-06 | 348.00 | 373.44 | 347.55 | 361.59 | +1.00% | 29,424,121 |
| 2026-08-05 | 322.72 | 365.80 | 322.00 | 358.00 | +12.67% | 37,993,961 |
| 2026-08-04 | 312.78 | 327.13 | 305.23 | 317.74 | +2.55% | 31,297,652 |
| 2026-08-03 | 340.47 | 342.00 | 308.12 | 309.85 | -9.93% | 35,277,790 |
| 2026-07-31 | 389.00 | 389.00 | 344.00 | 344.00 | -0.72% | 32,711,368 |
| 2026-07-30 | 350.01 | 363.80 | 335.00 | 346.50 | -3.75% | 33,968,727 |
| 2026-07-29 | 390.37 | 391.54 | 340.11 | 360.00 | -6.01% | 37,828,703 |
| 2026-07-28 | 388.00 | 405.73 | 376.80 | 383.00 | -4.19% | 25,435,793 |
| 2026-07-27 | 388.48 | 405.00 | 370.08 | 399.77 | +2.90% | 24,620,408 |
| 2026-07-24 | 370.00 | 396.00 | 363.56 | 388.50 | +3.54% | 26,443,325 |
| 2026-07-23 | 398.97 | 399.00 | 367.00 | 375.20 | -4.53% | 26,321,332 |
| 2026-07-22 | 395.34 | 408.00 | 381.20 | 392.99 | -3.65% | 34,705,494 |
| 2026-07-21 | 352.97 | 409.00 | 341.02 | 407.89 | +19.09% | 44,991,412 |
| 2026-07-20 | 355.00 | 361.97 | 332.99 | 342.50 | -2.34% | 36,684,652 |
| 2026-07-17 | 364.62 | 368.04 | 341.86 | 350.69 | -2.97% | 37,124,423 |
| 2026-07-16 | 383.18 | 391.00 | 359.09 | 361.42 | -7.63% | 31,869,135 |
| 2026-07-15 | 414.00 | 414.80 | 385.85 | 391.29 | -3.46% | 26,111,292 |
| 2026-07-14 | 400.43 | 415.00 | 379.00 | 405.30 | -0.81% | 35,642,993 |
| 2026-07-13 | 421.47 | 443.60 | 402.03 | 408.60 | -5.96% | 36,380,764 |
| 2026-07-10 | 471.59 | 492.05 | 434.00 | 434.51 | -7.86% | 37,994,710 |
| 2026-07-09 | 433.99 | 474.50 | 430.00 | 471.59 | +11.49% | 33,945,458 |
| 2026-07-08 | 420.00 | 439.31 | 402.00 | 423.00 | +0.70% | 27,152,689 |
| 2026-07-07 | 408.00 | 430.13 | 401.56 | 420.04 | +0.01% | 24,777,645 |
| 2026-07-06 | 424.96 | 427.77 | 392.45 | 420.00 | +1.53% | 30,017,456 |
| 2026-07-03 | 396.21 | 428.68 | 392.00 | 413.69 | +1.17% | 33,812,280 |
| 2026-07-02 | 428.50 | 444.50 | 407.00 | 408.90 | -11.49% | 43,639,954 |
| 2026-07-01 | 460.01 | 500.00 | 452.96 | 462.00 | -1.39% | 35,334,500 |
| 2026-06-30 | 457.00 | 474.07 | 446.10 | 468.50 | +2.59% | 35,068,311 |
| 2026-06-29 | 419.19 | 459.00 | 419.19 | 456.69 | +10.58% | 40,809,933 |
| 2026-06-26 | 397.00 | 423.80 | 393.24 | 413.00 | +3.48% | 31,952,325 |
| 2026-06-25 | 388.01 | 412.50 | 388.01 | 399.13 | +4.21% | 29,675,720 |
| 2026-06-24 | 362.50 | 395.00 | 359.30 | 383.00 | +3.03% | 31,193,196 |
| 2026-06-23 | 372.74 | 388.50 | 364.50 | 371.72 | -0.27% | 33,153,561 |
| 2026-06-22 | 371.99 | 385.00 | 358.00 | 372.74 | +3.54% | 28,331,926 |
| 2026-06-18 | 350.00 | 368.00 | 345.00 | 360.00 | +2.56% | 26,144,797 |
| 2026-06-17 | 314.00 | 351.88 | 312.17 | 351.00 | +10.03% | 31,337,870 |
| 2026-06-16 | 319.98 | 323.70 | 313.39 | 319.00 | -0.31% | 20,501,454 |
| 2026-06-15 | 309.99 | 319.98 | 299.17 | 319.98 | +5.28% | 25,842,173 |
| 2026-06-12 | 318.27 | 324.90 | 303.90 | 303.92 | +0.26% | 39,806,694 |
| 2026-06-11 | 299.99 | 303.86 | 292.00 | 303.12 | +4.85% | 27,503,246 |
| 2026-06-10 | 282.89 | 306.00 | 282.00 | 289.11 | +1.43% | 29,607,941 |
| 2026-06-09 | 272.09 | 286.00 | 270.60 | 285.04 | +7.37% | 21,281,269 |
| 2026-06-08 | 265.20 | 272.88 | 261.60 | 265.47 | -3.82% | 21,104,733 |
| 2026-06-05 | 281.74 | 287.65 | 274.54 | 276.00 | -4.63% | 21,973,317 |
| 2026-06-04 | 280.99 | 295.88 | 280.88 | 289.39 | +1.21% | 22,578,440 |
| 2026-06-03 | 281.99 | 296.74 | 278.80 | 285.92 | +1.10% | 33,241,380 |
| 2026-06-02 | 278.46 | 286.32 | 268.44 | 282.80 | +3.59% | 26,923,612 |
| 2026-06-01 | 290.00 | 291.73 | 271.50 | 273.00 | -8.29% | 32,573,167 |
| 2026-05-29 | 305.99 | 306.58 | 287.00 | 297.68 | -2.11% | 30,135,520 |
| 2026-05-28 | 304.63 | 307.97 | 295.99 | 304.11 | -0.42% | 31,279,459 |
| 2026-05-27 | 311.38 | 326.64 | 304.35 | 305.40 | -1.83% | 34,178,770 |
| 2026-05-26 | 319.19 | 322.15 | 303.46 | 311.08 | -4.49% | 36,776,260 |
| 2026-05-25 | 304.27 | 330.19 | 293.96 | 325.70 | -30.64% | 54,232,897 |
| 2026-05-22 | 480.00 | 483.33 | 452.00 | 469.60 | -1.30% | 29,706,796 |
| 2026-05-21 | 490.62 | 533.33 | 473.00 | 475.80 | -2.96% | 36,529,860 |
| 2026-05-20 | 475.00 | 498.00 | 470.00 | 490.33 | +2.26% | 29,314,750 |
| 2026-05-19 | 432.17 | 480.00 | 428.10 | 479.51 | +9.29% | 30,037,968 |
| 2026-05-18 | 441.00 | 461.88 | 435.01 | 438.75 | +1.35% | 27,979,239 |
| 2026-05-15 | 393.36 | 464.00 | 369.98 | 432.90 | +11.81% | 38,098,098 |
| 2026-05-14 | 407.98 | 409.58 | 387.01 | 387.17 | -4.54% | 15,778,297 |
| 2026-05-13 | 376.00 | 409.53 | 374.00 | 405.60 | +4.41% | 20,702,806 |
| 2026-05-12 | 384.00 | 396.78 | 374.36 | 388.45 | +1.25% | 18,776,847 |
| 2026-05-11 | 377.05 | 393.33 | 371.30 | 383.64 | +3.69% | 22,906,568 |
| 2026-05-08 | 380.00 | 386.76 | 366.64 | 370.00 | -3.80% | 17,541,017 |
| 2026-05-07 | 390.00 | 393.00 | 377.27 | 384.60 | +0.34% | 17,007,969 |
| 2026-05-06 | 400.00 | 412.22 | 381.20 | 383.30 | +1.86% | 23,789,159 |
| 2026-04-30 | 360.00 | 379.00 | 355.55 | 376.30 | +4.60% | 19,165,385 |
| 2026-04-29 | 358.92 | 364.00 | 349.53 | 359.76 | -0.69% | 14,407,925 |
| 2026-04-28 | 353.02 | 373.11 | 353.01 | 362.27 | +2.91% | 21,302,380 |
| 2026-04-27 | 329.13 | 355.00 | 322.78 | 352.01 | +8.85% | 26,227,060 |
| 2026-04-24 | 317.00 | 327.80 | 309.50 | 323.38 | +2.64% | 17,267,206 |
| 2026-04-23 | 322.00 | 323.80 | 311.00 | 315.05 | -1.54% | 11,790,930 |
| 2026-04-22 | 308.88 | 320.78 | 308.18 | 319.99 | +3.60% | 15,335,562 |
| 2026-04-21 | 314.85 | 314.95 | 305.58 | 308.88 | -1.49% | 9,588,394 |
| 2026-04-20 | 309.58 | 317.50 | 303.88 | 313.54 | -0.15% | 11,349,932 |
| 2026-04-17 | 316.50 | 320.30 | 309.20 | 314.00 | -1.41% | 13,860,230 |
| 2026-04-16 | 323.10 | 324.50 | 316.00 | 318.50 | -0.58% | 10,501,167 |
| 2026-04-15 | 327.95 | 334.66 | 319.00 | 320.36 | -1.28% | 13,764,563 |
| 2026-04-14 | 321.58 | 329.76 | 320.06 | 324.50 | +2.50% | 12,795,009 |
| 2026-04-13 | 322.00 | 323.49 | 315.69 | 316.58 | -2.29% | 9,363,364 |
| 2026-04-10 | 326.30 | 331.63 | 322.92 | 324.00 | +0.84% | 9,257,079 |
| 2026-04-09 | 314.03 | 329.39 | 311.03 | 321.30 | +1.14% | 13,158,051 |
| 2026-04-08 | 305.00 | 322.25 | 304.50 | 317.69 | +8.21% | 15,812,092 |
| 2026-04-07 | 294.00 | 300.29 | 292.34 | 293.60 | +0.03% | 5,946,493 |
| 2026-04-03 | 303.48 | 303.48 | 292.33 | 293.50 | -1.90% | 5,892,048 |
| 2026-04-02 | 312.00 | 312.00 | 296.03 | 299.19 | -4.58% | 8,683,908 |
| 2026-04-01 | 314.33 | 318.88 | 310.63 | 313.54 | +2.34% | 7,421,169 |
| 2026-03-31 | 318.00 | 322.98 | 306.09 | 306.38 | -3.27% | 8,095,368 |
| 2026-03-30 | 303.03 | 322.22 | 301.01 | 316.74 | +3.64% | 10,369,997 |
| 2026-03-27 | 301.39 | 310.80 | 299.52 | 305.61 | -0.13% | 6,532,124 |
| 2026-03-26 | 308.52 | 311.58 | 305.01 | 306.00 | -1.79% | 5,902,627 |
| 2026-03-25 | 305.00 | 314.87 | 303.10 | 311.58 | +3.70% | 8,642,674 |
| 2026-03-24 | 302.00 | 304.50 | 293.67 | 300.45 | +0.99% | 8,429,718 |
| 2026-03-23 | 303.00 | 308.93 | 295.05 | 297.50 | -3.82% | 10,117,389 |
| 2026-03-20 | 315.67 | 319.90 | 308.84 | 309.30 | -1.53% | 8,601,857 |
| 2026-03-19 | 316.00 | 318.88 | 312.50 | 314.10 | -2.13% | 5,866,971 |
| 2026-03-18 | 315.00 | 322.38 | 314.00 | 320.93 | +2.53% | 8,918,496 |
| 2026-03-17 | 318.80 | 324.89 | 312.80 | 313.01 | -2.42% | 7,842,767 |
| 2026-03-16 | 314.99 | 321.44 | 303.10 | 320.77 | +2.51% | 10,861,387 |
| 2026-03-13 | 312.14 | 316.29 | 309.07 | 312.93 | -0.76% | 6,691,022 |
| 2026-03-12 | 320.00 | 326.29 | 313.33 | 315.33 | -1.55% | 7,284,550 |
| 2026-03-11 | 325.00 | 326.74 | 317.00 | 320.30 | -2.14% | 9,598,835 |
| 2026-03-10 | 332.00 | 337.48 | 324.25 | 327.29 | +1.11% | 9,103,855 |
| 2026-03-09 | 327.00 | 327.00 | 315.04 | 323.71 | -3.74% | 11,350,753 |
| 2026-03-06 | 338.00 | 346.00 | 335.33 | 336.30 | -1.23% | 6,729,116 |
| 2026-03-05 | 340.01 | 349.90 | 335.50 | 340.49 | +2.33% | 9,485,131 |
| 2026-03-04 | 329.00 | 338.60 | 328.33 | 332.74 | -0.23% | 6,746,335 |
| 2026-03-03 | 350.02 | 354.89 | 332.80 | 333.50 | -4.48% | 11,098,782 |
| 2026-03-02 | 348.53 | 366.60 | 347.04 | 349.14 | -1.00% | 10,679,389 |
| 2026-02-27 | 361.31 | 361.37 | 351.00 | 352.66 | -3.99% | 9,852,847 |
| 2026-02-26 | 367.50 | 373.38 | 356.00 | 367.30 | -0.49% | 11,652,736 |
| 2026-02-25 | 351.30 | 376.22 | 339.88 | 369.10 | +4.86% | 17,665,293 |
| 2026-02-24 | 348.84 | 352.50 | 339.54 | 352.00 | +2.18% | 9,905,832 |
| 2026-02-13 | 342.83 | 353.45 | 341.31 | 344.50 | -0.14% | 8,011,492 |
| 2026-02-12 | 349.00 | 351.20 | 337.99 | 345.00 | -0.54% | 9,031,579 |
| 2026-02-11 | 348.00 | 349.50 | 343.01 | 346.86 | -1.04% | 5,360,820 |
| 2026-02-10 | 352.10 | 353.00 | 346.37 | 350.49 | -0.46% | 6,442,404 |
| 2026-02-09 | 354.87 | 357.20 | 346.31 | 352.10 | +0.83% | 8,590,734 |
| 2026-02-06 | 352.48 | 360.00 | 348.82 | 349.20 | -2.15% | 9,194,775 |
| 2026-02-05 | 340.00 | 361.16 | 338.88 | 356.88 | +2.20% | 11,565,632 |
| 2026-02-04 | 343.00 | 355.83 | 340.00 | 349.21 | +0.82% | 9,283,484 |
| 2026-02-03 | 340.70 | 348.50 | 337.10 | 346.36 | +4.11% | 11,157,473 |
| 2026-02-02 | 344.49 | 347.00 | 332.32 | 332.68 | -4.39% | 13,928,364 |
| 2026-01-30 | 345.49 | 356.98 | 339.00 | 347.95 | +0.16% | 11,304,456 |
| 2026-01-29 | 365.10 | 365.99 | 347.10 | 347.40 | -5.75% | 17,407,900 |
| 2026-01-28 | 366.00 | 375.00 | 355.32 | 368.59 | +3.22% | 18,429,320 |
| 2026-01-27 | 353.88 | 369.70 | 352.35 | 357.08 | +1.12% | 14,202,601 |
| 2026-01-26 | 367.00 | 367.00 | 347.18 | 353.11 | -3.93% | 14,763,216 |
| 2026-01-23 | 353.49 | 373.88 | 348.35 | 367.55 | +3.99% | 16,029,419 |
| 2026-01-22 | 369.30 | 370.99 | 349.80 | 353.46 | -3.16% | 14,780,793 |
| 2026-01-21 | 364.00 | 381.12 | 361.26 | 365.00 | +0.19% | 15,677,590 |
| 2026-01-20 | 376.00 | 381.87 | 360.50 | 364.32 | -3.87% | 15,793,393 |
| 2026-01-19 | 385.61 | 387.99 | 372.00 | 379.00 | +0.49% | 15,921,639 |
| 2026-01-16 | 377.00 | 397.30 | 373.50 | 377.14 | +1.65% | 26,306,810 |
| 2026-01-15 | 349.42 | 374.55 | 346.50 | 371.00 | +5.28% | 17,752,256 |
| 2026-01-14 | 347.98 | 368.97 | 340.41 | 352.38 | +1.84% | 17,215,906 |
| 2026-01-13 | 348.45 | 357.38 | 343.50 | 346.00 | -1.90% | 12,762,805 |
| 2026-01-12 | 345.00 | 369.00 | 341.66 | 352.69 | +4.76% | 17,891,534 |
| 2026-01-09 | 332.43 | 342.00 | 330.80 | 336.68 | -2.66% | 20,378,587 |
| 2026-01-08 | 348.31 | 356.58 | 343.60 | 345.88 | -1.83% | 16,554,956 |
| 2026-01-07 | 339.88 | 358.90 | 336.68 | 352.34 | +6.88% | 24,067,287 |
| 2026-01-06 | 314.00 | 335.88 | 311.78 | 329.67 | +5.89% | 25,382,490 |
| 2026-01-05 | 278.00 | 313.13 | 277.99 | 311.33 | +14.16% | 28,120,611 |
| 2025-12-31 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-30 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-29 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-26 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-25 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-24 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-23 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-22 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-19 | 272.72 | 272.72 | 272.72 | 272.72 | +0.00% | 0 |
| 2025-12-18 | 276.01 | 279.00 | 270.12 | 272.72 | -2.31% | 8,706,346 |
| 2025-12-17 | 272.01 | 280.30 | 270.95 | 279.17 | +2.44% | 9,774,821 |
| 2025-12-16 | 273.00 | 276.93 | 266.66 | 272.51 | -1.22% | 10,273,257 |
| 2025-12-15 | 280.00 | 287.50 | 275.00 | 275.87 | -1.31% | 15,359,268 |
| 2025-12-12 | 268.05 | 279.58 | 261.69 | 279.54 | +4.29% | 18,311,622 |
| 2025-12-11 | 273.58 | 275.35 | 268.01 | 268.03 | -2.11% | 7,565,883 |
| 2025-12-10 | 275.00 | 275.00 | 266.00 | 273.80 | -0.98% | 9,546,875 |
| 2025-12-09 | 272.21 | 279.00 | 271.66 | 276.50 | +0.09% | 10,836,933 |
| 2025-12-08 | 273.04 | 278.50 | 264.60 | 276.26 | +0.89% | 14,396,845 |
| 2025-12-05 | 270.00 | 275.88 | 267.18 | 273.83 | +1.25% | 10,478,440 |
| 2025-12-04 | 258.77 | 277.30 | 256.21 | 270.45 | +4.23% | 16,268,190 |
| 2025-12-03 | 260.35 | 267.97 | 258.50 | 259.48 | -0.35% | 9,527,891 |
| 2025-12-02 | 262.00 | 265.94 | 257.53 | 260.40 | -0.62% | 7,986,470 |
| 2025-12-01 | 265.05 | 265.80 | 258.00 | 262.02 | -2.27% | 12,974,348 |
| 2025-11-28 | 265.05 | 274.69 | 264.00 | 268.10 | +0.90% | 11,299,342 |
| 2025-11-27 | 271.68 | 278.50 | 265.00 | 265.70 | -1.68% | 11,483,891 |
| 2025-11-26 | 267.90 | 274.18 | 266.25 | 270.25 | +0.30% | 9,069,347 |
| 2025-11-25 | 274.50 | 276.54 | 267.30 | 269.43 | -0.62% | 9,944,534 |
| 2025-11-24 | 270.00 | 275.00 | 264.42 | 271.10 | +1.54% | 10,098,131 |
| 2025-11-21 | 275.34 | 278.54 | 267.00 | 267.00 | -5.84% | 12,078,198 |
| 2025-11-20 | 302.33 | 303.74 | 283.01 | 283.55 | -5.01% | 11,400,635 |
| 2025-11-19 | 299.49 | 308.56 | 296.50 | 298.50 | -0.46% | 9,197,086 |
| 2025-11-18 | 286.67 | 312.66 | 285.68 | 299.88 | +3.69% | 15,652,615 |
| 2025-11-17 | 294.03 | 301.99 | 286.90 | 289.20 | -1.64% | 10,347,644 |
| 2025-11-14 | 296.00 | 304.06 | 292.55 | 294.02 | -3.13% | 9,540,356 |
| 2025-11-13 | 304.00 | 309.83 | 299.58 | 303.52 | +0.25% | 9,794,433 |
| 2025-11-12 | 305.00 | 314.88 | 296.99 | 302.75 | -1.09% | 13,193,755 |
| 2025-11-11 | 320.00 | 324.80 | 306.00 | 306.10 | -3.26% | 15,128,106 |
| 2025-11-10 | 313.10 | 329.89 | 308.86 | 316.43 | +2.36% | 19,604,837 |
| 2025-11-07 | 302.59 | 316.00 | 301.20 | 309.14 | +1.03% | 15,192,882 |
| 2025-11-06 | 297.66 | 313.66 | 293.61 | 306.00 | +4.26% | 19,147,382 |
| 2025-11-05 | 284.00 | 297.08 | 277.98 | 293.50 | +0.22% | 15,286,067 |
| 2025-11-04 | 279.80 | 302.85 | 277.90 | 292.85 | +5.38% | 20,787,829 |
| 2025-11-03 | 273.00 | 281.81 | 267.00 | 277.90 | -0.52% | 13,305,293 |
| 2025-10-31 | 301.28 | 301.70 | 279.00 | 279.36 | -6.89% | 19,015,290 |
| 2025-10-30 | 296.98 | 314.80 | 293.02 | 300.04 | +1.14% | 21,383,657 |
| 2025-10-29 | 292.75 | 298.23 | 288.32 | 296.66 | +0.39% | 13,268,204 |
| 2025-10-28 | 291.01 | 301.99 | 291.01 | 295.50 | +0.04% | 14,106,872 |
| 2025-10-27 | 290.00 | 298.00 | 288.00 | 295.37 | +4.98% | 20,462,561 |
| 2025-10-24 | 270.01 | 282.63 | 269.13 | 281.36 | +5.30% | 19,816,030 |
| 2025-10-23 | 266.45 | 270.59 | 263.50 | 267.20 | +0.15% | 8,596,710 |
| 2025-10-22 | 268.00 | 271.80 | 261.60 | 266.79 | -1.07% | 11,677,871 |
| 2025-10-21 | 266.10 | 271.70 | 263.25 | 269.68 | +2.61% | 13,581,236 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+16.94%). Worst month: May (-9.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Advanced Micro Fabrication Inc's (688012.SHG) latest close?
213.69 on 2026-10-30, from the Closelook data lake's daily price record.
What is 688012.SHG's 52-week high and low?
533.33 high and 211.98 low over the trailing 52 weeks, as of 2026-10-30.
What is Advanced Micro Fabrication Inc's strongest and weakest month historically?
Historically, 688012.SHG's strongest calendar month has been Jun (average +16.94%) and its weakest May (average -9.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 688012.SHG?
Mixed moving-average stack: Trades -34.2% vs the 50-day and -38.1% vs the 200-day average, 59.9% below the 52-week high and +0.8% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 688012.SHG above its 50-day and 200-day moving averages?
Advanced Micro Fabrication Inc trades 34.2% below its 50-day and 38.1% below its 200-day moving average (24.1% below its 20-day). As of 2026-10-30.