FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.300	38.050	35.750	36.000	35.549	1,426,526
2024-01-24	36.700	37.250	36.000	36.050	35.598	994,426
2024-01-23	37.450	38.600	35.700	36.850	36.388	4,345,806
2024-01-22	34.500	37.500	34.300	37.500	37.030	3,776,667
2024-01-19	34.450	35.200	33.500	34.100	33.673	927,411
2024-01-18	33.500	34.950	33.250	34.150	33.722	1,433,545
2024-01-17	35.300	36.400	33.500	33.500	33.080	2,204,448
2024-01-16	40.600	40.600	34.400	35.300	34.858	8,732,699
2024-01-15	36.000	38.100	35.400	38.100	37.623	5,746,165
2024-01-12	31.050	34.650	31.050	34.650	34.216	4,544,865
2024-01-11	30.450	32.950	30.200	31.500	31.105	943,218
2024-01-10	30.200	30.200	29.800	30.150	29.772	93,261
2024-01-09	30.050	30.450	29.750	29.750	29.377	51,101
2024-01-08	30.150	30.300	29.750	30.050	29.673	39,015
2024-01-05	30.400	30.600	29.950	30.150	29.772	64,379
2024-01-04	30.150	30.700	29.850	29.900	29.525	99,151
2024-01-03	30.500	30.600	29.850	30.150	29.772	77,477
2024-01-02	31.200	31.200	30.500	30.500	30.118	58,063
2023-12-29	30.800	31.600	30.800	30.850	30.463	53,310
2023-12-28	31.000	31.200	30.650	31.100	30.710	100,062
2023-12-27	30.600	31.200	30.500	30.850	30.463	26,012
2023-12-26	30.400	30.800	30.400	30.700	30.315	46,313
2023-12-25	31.300	31.300	30.600	30.650	30.266	41,467
2023-12-22	31.250	31.250	30.600	30.800	30.414	39,075
2023-12-21	31.400	31.400	30.850	31.250	30.858	68,027
2023-12-20	31.350	31.350	30.900	31.300	30.908	56,212
2023-12-19	30.900	30.900	30.500	30.600	30.217	25,449
2023-12-18	31.200	31.400	30.550	30.950	30.562	61,192
2023-12-15	31.300	31.600	30.500	30.950	30.562	229,516
2023-12-14	31.100	31.700	30.950	30.950	30.562	106,792
2023-12-13	30.800	31.150	30.500	30.850	30.463	115,999
2023-12-12	32.000	32.550	30.800	30.800	30.414	235,023
2023-12-11	31.700	31.700	31.200	31.550	31.155	218,366
2023-12-08	35.700	36.000	32.000	32.000	31.599	1,633,842
2023-12-07	30.200	33.000	30.200	33.000	32.587	631,076
2023-12-06	30.150	30.150	29.800	30.000	29.624	29,332
2023-12-05	30.200	30.450	29.900	29.900	29.525	72,339
2023-12-04	30.350	30.350	29.800	30.250	29.871	49,048
2023-12-01	30.150	30.400	29.800	30.400	30.019	79,009
2023-11-30	30.200	30.500	30.000	30.200	29.822	51,356
2023-11-29	30.100	30.150	29.650	29.950	29.575	26,218
2023-11-28	29.800	30.200	29.800	30.000	29.624	17,008
2023-11-27	30.300	30.450	29.650	29.650	29.278	44,048
2023-11-24	30.450	30.500	29.900	30.300	29.920	58,260
2023-11-23	30.200	30.400	29.950	30.300	29.920	97,351
2023-11-22	29.950	30.000	29.550	29.950	29.575	64,468
2023-11-21	30.300	30.300	29.750	29.950	29.575	93,080
2023-11-20	29.050	30.350	29.000	29.850	29.476	104,043
2023-11-17	29.400	29.400	28.950	29.100	28.735	41,051
2023-11-16	28.600	29.000	28.600	28.900	28.538	89,263
2023-11-15	28.950	28.950	28.500	28.500	28.143	64,140
2023-11-14	28.550	29.000	28.450	28.600	28.242	124,108
2023-11-13	28.750	28.750	28.600	28.600	28.242	11,011
2023-11-10	28.600	28.600	28.350	28.550	28.192	56,111
2023-11-09	29.050	29.050	28.600	28.900	28.538	29,067
2023-11-08	29.350	29.350	29.000	29.200	28.834	51,335
2023-11-07	28.550	29.750	28.550	29.150	28.785	94,320
2023-11-06	28.400	28.600	28.400	28.550	28.192	30,130
2023-11-03	28.400	28.400	28.150	28.300	27.945	60,103
2023-11-02	28.800	28.850	28.150	28.250	27.896	40,056

← NewerPage 12 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.