FineMat Applied Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.050	32.050	31.050	31.050	31.050	126,053
2026-10-19	30.200	31.800	30.000	31.500	31.500	207,118
2026-10-16	30.450	30.800	30.450	30.500	30.500	105,215
2026-10-15	31.050	31.050	30.250	30.400	30.400	147,297
2026-10-14	30.800	31.450	30.500	31.150	31.150	170,200
2026-10-13	30.500	31.500	30.000	30.800	30.800	553,675
2026-10-12	30.200	31.800	30.200	30.700	30.700	138,099
2026-10-08	31.550	31.800	31.450	31.600	31.600	52,000
2026-10-07	31.200	32.600	31.000	31.900	31.900	234,000
2026-10-06	31.400	31.500	31.200	31.200	31.200	131,111
2026-10-05	31.650	31.650	31.150	31.350	31.350	165,000
2026-10-02	32.000	32.150	31.600	31.650	31.650	213,017
2026-10-01	32.650	32.650	32.200	32.250	32.250	194,235
2026-09-30	33.800	33.800	32.550	33.300	33.300	481,049
2026-09-29	31.700	33.900	31.600	33.900	33.900	236,005
2026-09-24	31.600	31.750	31.400	31.700	31.700	52,001
2026-09-23	31.650	31.650	31.100	31.600	31.600	134,000
2026-09-22	32.200	32.200	31.300	31.350	31.350	174,070
2026-09-21	32.500	32.500	31.750	32.200	32.200	84,065
2026-09-18	32.650	32.650	31.950	32.350	32.350	84,995
2026-09-17	32.250	32.900	31.650	31.650	31.650	114,000
2026-09-16	31.500	32.350	31.500	31.900	31.900	106,080
2026-09-15	31.350	31.700	31.300	31.450	31.450	130,065
2026-09-14	31.200	31.850	31.200	31.350	31.350	94,000
2026-09-11	31.800	31.800	31.100	31.100	31.100	76,038
2026-09-10	31.350	31.800	30.900	31.800	31.800	100,001
2026-09-09	31.600	32.250	31.350	31.350	31.350	208,029
2026-09-08	31.050	31.900	31.000	31.500	31.500	91,315
2026-09-07	31.500	32.250	31.100	31.600	31.600	132,004
2026-09-04	31.150	32.000	31.150	31.500	31.500	69,000
2026-09-03	33.500	33.500	31.200	31.400	31.400	197,317
2026-09-02	32.500	33.550	32.500	33.150	33.150	244,000
2026-09-01	32.100	32.850	32.100	32.500	32.500	108,039
2026-08-31	32.100	32.300	31.500	32.050	32.050	120,020
2026-08-28	32.600	32.600	32.000	32.350	32.350	83,027
2026-08-27	32.300	33.050	32.300	32.600	32.600	78,157
2026-08-26	30.750	33.250	30.750	32.550	32.550	246,001
2026-08-25	30.750	30.800	30.150	30.750	30.750	78,059
2026-08-24	31.500	31.700	30.700	30.700	30.700	79,002
2026-08-21	32.000	32.000	31.100	31.400	31.400	88,041
2026-08-20	31.500	32.000	30.800	32.000	32.000	97,098
2026-08-19	30.850	31.300	30.750	31.000	31.000	88,100
2026-08-18	31.550	31.550	30.900	30.950	30.950	91,100
2026-08-17	31.450	33.000	30.400	31.950	31.950	201,000
2026-08-14	31.773	31.773	31.080	31.129	31.129	124,267
2026-08-13	32.267	32.614	31.624	31.773	31.773	311,427
2026-08-12	31.921	32.713	31.872	32.218	32.218	84,865
2026-08-11	34.050	34.050	32.400	32.400	32.400	193,050
2026-08-10	34.300	35.100	34.050	34.050	34.050	143,222
2026-08-07	34.500	34.600	33.450	34.150	34.150	104,100
2026-08-06	33.950	34.500	33.000	34.500	34.500	167,006
2026-08-05	33.550	34.300	33.350	34.050	34.050	119,059
2026-08-04	32.200	33.000	32.000	33.000	33.000	188,021
2026-08-03	31.250	32.700	30.850	32.700	32.700	163,001
2026-07-31	31.250	31.500	30.550	31.300	31.300	198,200
2026-07-30	30.300	31.800	29.500	29.500	29.500	198,100
2026-07-29	33.000	33.000	29.300	30.400	30.400	716,002
2026-07-28	32.050	33.150	31.950	31.950	31.950	209,000
2026-07-27	34.200	34.300	33.050	33.700	33.700	181,000
2026-07-24	34.800	35.300	34.100	34.700	34.700	111,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.4949 TWD
2021-07-01	0.4949 TWD
2020-07-02	1.5837 TWD
2019-07-26	0.9898 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.