FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	33.800	33.800	32.850	32.850	32.438	138,417
2024-05-02	33.250	33.750	33.100	33.400	32.982	90,975
2024-04-30	33.950	33.950	33.350	33.400	32.982	119,420
2024-04-29	32.900	34.050	32.900	33.700	33.278	215,940
2024-04-26	33.150	33.200	32.800	32.850	32.438	89,795
2024-04-25	33.000	33.000	32.600	32.750	32.340	127,293
2024-04-24	32.700	33.300	32.700	33.250	32.833	221,763
2024-04-23	32.500	32.600	32.250	32.600	32.192	97,038
2024-04-22	32.250	33.100	32.250	32.450	32.043	179,792
2024-04-19	33.650	33.650	31.850	32.550	32.142	276,519
2024-04-18	33.950	33.950	33.450	33.650	33.228	128,688
2024-04-17	33.250	34.000	33.250	33.950	33.525	131,237
2024-04-16	34.000	34.000	32.950	33.150	32.735	298,961
2024-04-15	34.450	34.500	33.800	34.000	33.574	289,158
2024-04-12	33.700	34.500	33.700	34.150	33.722	373,513
2024-04-11	32.100	33.900	31.000	33.550	33.130	779,603
2024-04-10	32.500	32.800	32.100	32.500	32.093	211,661
2024-04-09	32.450	32.800	32.050	32.500	32.093	327,760
2024-04-08	34.000	34.100	32.650	32.750	32.340	373,428
2024-04-03	33.700	34.200	33.300	34.000	33.574	224,960
2024-04-02	34.650	34.650	33.800	33.850	33.426	283,358
2024-04-01	34.400	34.650	34.200	34.300	33.870	198,373
2024-03-29	34.450	34.650	34.150	34.650	34.216	186,502
2024-03-28	35.400	35.550	34.400	34.450	34.018	253,228
2024-03-27	35.100	36.150	35.100	35.200	34.759	229,368
2024-03-26	36.000	36.350	35.000	35.200	34.759	350,275
2024-03-25	36.800	36.800	35.450	36.000	35.549	265,715
2024-03-22	35.100	36.150	35.000	36.000	35.549	531,295
2024-03-21	34.650	35.100	34.650	34.900	34.463	241,999
2024-03-20	34.550	35.550	33.900	34.550	34.117	516,928
2024-03-19	34.900	35.200	34.350	34.500	34.068	224,602
2024-03-18	34.500	35.000	34.200	34.550	34.117	307,141
2024-03-15	35.500	36.300	34.500	34.500	34.068	459,187
2024-03-14	37.000	37.000	35.700	35.800	35.351	340,090
2024-03-13	38.200	38.200	36.050	36.850	36.388	587,822
2024-03-12	37.600	38.050	36.900	37.150	36.685	581,254
2024-03-11	35.650	39.050	35.650	37.600	37.129	2,214,948
2024-03-08	36.850	36.900	35.250	36.050	35.598	814,062
2024-03-07	39.950	40.000	36.000	36.400	35.944	2,177,004
2024-03-06	38.000	41.250	38.000	39.950	39.449	7,059,497
2024-03-05	36.600	38.000	36.600	38.000	37.524	1,129,984
2024-03-04	34.800	35.550	34.400	34.550	34.117	314,665
2024-03-01	34.200	35.400	34.050	35.300	34.858	386,478
2024-02-29	33.700	34.350	33.650	34.000	33.574	204,476
2024-02-27	34.450	35.000	33.500	33.650	33.228	429,259
2024-02-26	34.600	34.900	34.150	34.200	33.771	308,777
2024-02-23	35.750	35.800	34.250	34.300	33.870	619,532
2024-02-22	34.800	36.150	34.800	35.050	34.611	517,034
2024-02-21	34.750	35.050	34.350	34.350	33.920	457,563
2024-02-20	35.850	35.900	34.050	34.750	34.315	785,121
2024-02-19	36.000	36.750	35.800	35.800	35.351	512,652
2024-02-16	35.700	36.200	35.400	35.600	35.154	539,921
2024-02-15	37.950	37.950	35.100	35.550	35.105	1,386,533
2024-02-05	38.000	40.300	37.500	38.200	37.721	4,643,885
2024-02-02	35.600	37.000	35.250	36.700	36.240	2,002,570
2024-02-01	35.500	36.000	34.950	35.250	34.808	419,770
2024-01-31	36.100	36.700	35.400	35.400	34.956	748,803
2024-01-30	35.650	37.500	35.650	36.150	35.697	1,556,014
2024-01-29	34.900	36.500	34.900	35.250	34.808	624,797
2024-01-26	36.000	36.400	34.800	34.800	34.364	681,689

← NewerPage 11 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.