FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	42.400	43.100	41.350	41.500	40.980	1,050,133
2024-07-30	40.400	43.300	39.800	42.800	42.264	1,740,407
2024-07-29	40.300	43.300	39.700	40.200	39.696	2,470,636
2024-07-26	38.600	41.300	38.500	39.700	39.203	1,479,396
2024-07-23	42.300	42.300	40.200	40.350	39.844	962,798
2024-07-22	45.500	45.500	41.000	41.300	40.783	1,152,363
2024-07-19	47.900	48.500	44.100	45.200	44.634	867,112
2024-07-18	49.800	49.800	47.800	47.850	47.250	639,832
2024-07-17	49.000	51.300	49.000	50.000	49.373	785,928
2024-07-16	49.700	49.700	48.150	48.200	47.596	309,198
2024-07-15	49.400	49.400	48.500	49.200	48.584	301,317
2024-07-12	47.250	48.600	47.250	48.500	47.892	751,758
2024-07-11	52.500	52.500	49.750	49.750	49.127	881,840
2024-07-10	51.000	52.600	50.900	51.800	51.151	1,029,973
2024-07-09	51.000	52.800	48.000	52.400	51.743	2,139,897
2024-07-08	54.000	54.000	49.300	50.800	50.163	3,119,797
2024-07-05	55.100	55.300	53.200	54.000	53.323	7,067,449
2024-07-04	60.600	61.000	55.000	55.900	55.200	23,140,598
2024-07-03	51.800	56.600	50.100	56.600	55.891	19,758,515
2024-07-02	48.250	51.500	47.000	51.500	50.855	16,939,712
2024-07-01	44.800	46.900	44.500	46.900	46.312	8,344,797
2024-06-28	40.900	42.650	40.000	42.650	42.116	3,878,861
2024-06-27	39.300	39.350	37.800	38.800	38.314	1,214,190
2024-06-26	39.700	42.500	39.650	39.700	39.203	3,305,006
2024-06-25	41.800	43.050	40.300	40.400	39.894	10,116,704
2024-06-24	37.400	40.250	36.800	40.250	39.746	2,518,182
2024-06-21	36.300	36.950	36.300	36.600	36.141	105,006
2024-06-20	37.450	37.450	36.600	36.600	36.141	140,772
2024-06-19	37.200	37.750	36.400	36.700	36.240	296,606
2024-06-18	37.000	38.100	36.750	37.100	36.635	364,347
2024-06-17	36.150	37.100	36.000	36.600	36.141	230,564
2024-06-14	36.300	36.700	36.050	36.150	35.697	186,897
2024-06-13	36.300	36.650	36.150	36.250	35.796	133,930
2024-06-12	36.000	36.650	35.800	36.200	35.746	240,810
2024-06-11	37.850	37.850	36.000	36.250	35.796	495,364
2024-06-07	36.950	38.700	36.950	38.000	37.524	372,402
2024-06-06	38.300	38.300	36.200	37.200	36.734	674,322
2024-06-05	38.850	38.850	37.350	37.700	37.228	417,769
2024-06-04	38.900	39.500	37.600	38.000	37.524	753,282
2024-06-03	37.250	40.700	37.250	38.200	37.721	2,572,758
2024-05-31	36.950	38.800	36.200	37.050	36.586	1,599,344
2024-05-30	36.200	38.000	35.750	36.000	35.549	673,370
2024-05-29	36.900	37.700	36.000	36.500	36.043	708,001
2024-05-28	35.650	38.800	35.300	36.600	36.141	1,292,143
2024-05-27	36.600	37.100	35.200	35.550	35.105	2,019,078
2024-05-24	36.100	36.100	35.000	36.100	35.648	1,250,465
2024-05-23	33.300	33.300	32.800	32.850	32.438	125,702
2024-05-22	33.050	33.400	33.050	33.300	32.883	111,514
2024-05-21	33.100	33.400	32.900	33.250	32.833	117,773
2024-05-20	32.800	33.450	32.800	33.300	32.883	83,735
2024-05-17	32.800	33.400	32.800	32.950	32.537	101,710
2024-05-16	33.000	33.150	32.650	32.800	32.389	117,328
2024-05-15	32.850	33.000	32.650	32.650	32.241	74,005
2024-05-14	32.300	33.200	32.250	32.750	32.340	131,040
2024-05-13	32.300	32.900	31.800	32.300	31.895	166,333
2024-05-10	33.250	33.250	32.250	32.250	31.846	156,388
2024-05-09	33.250	33.250	32.750	32.950	32.537	96,520
2024-05-08	32.700	33.250	32.700	33.150	32.735	49,891
2024-05-07	33.050	33.050	32.600	32.700	32.290	113,551
2024-05-06	33.000	33.200	32.600	32.750	32.340	171,499

← NewerPage 10 of 21 · 1,214 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.