FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.150	28.300	28.150	28.150	27.797	13,016
2023-10-31	28.600	28.850	28.050	28.100	27.748	30,193
2023-10-30	28.450	28.500	28.300	28.500	28.143	16,199
2023-10-27	28.200	28.850	28.200	28.450	28.094	74,105
2023-10-26	28.600	28.600	28.050	28.150	27.797	70,246
2023-10-25	28.600	29.200	28.500	28.600	28.242	28,123
2023-10-24	28.200	28.350	27.700	28.300	27.945	45,142
2023-10-23	27.750	28.850	27.750	28.050	27.699	76,313
2023-10-20	28.600	28.600	28.000	28.400	28.044	83,167
2023-10-19	29.000	29.000	28.650	28.800	28.439	68,487
2023-10-18	29.400	29.550	29.050	29.050	28.686	52,559
2023-10-17	29.900	29.900	29.350	29.400	29.032	45,466
2023-10-16	30.100	30.100	28.950	29.900	29.525	68,330
2023-10-13	30.150	30.350	29.750	30.100	29.723	50,030
2023-10-12	30.150	30.850	30.150	30.250	29.871	56,660
2023-10-11	30.900	30.900	30.100	30.250	29.871	66,104
2023-10-06	30.800	30.850	30.100	30.150	29.772	63,167
2023-10-05	30.500	30.500	30.200	30.250	29.871	23,063
2023-10-04	30.000	30.800	30.000	30.150	29.772	92,195
2023-10-03	29.750	30.000	29.750	30.000	29.624	16,051
2023-10-02	30.000	30.200	29.600	29.700	29.328	48,030
2023-09-28	29.750	30.200	29.750	29.950	29.575	42,391
2023-09-27	29.850	30.100	29.600	29.750	29.377	63,218
2023-09-26	30.550	30.550	30.100	30.100	29.723	54,120
2023-09-25	31.000	31.000	30.350	30.550	30.167	29,086
2023-09-22	30.000	30.950	29.900	30.400	30.019	80,147
2023-09-21	30.000	30.250	29.750	29.850	29.476	89,379
2023-09-20	30.600	30.800	30.100	30.200	29.822	70,241
2023-09-19	31.400	31.400	30.600	30.600	30.217	87,012
2023-09-18	31.300	31.700	31.100	31.250	30.858	30,013
2023-09-15	31.950	31.950	31.500	31.700	31.303	52,170
2023-09-14	31.600	32.250	31.400	31.600	31.204	102,427
2023-09-13	32.150	32.200	31.500	31.600	31.204	110,724
2023-09-12	32.350	32.750	32.100	32.150	31.747	43,006
2023-09-11	33.350	33.350	32.400	32.400	31.994	81,518
2023-09-08	32.400	32.900	32.400	32.800	32.389	28,056
2023-09-07	32.450	32.750	32.450	32.750	32.340	23,453
2023-09-06	32.600	32.850	32.400	32.450	32.043	54,177
2023-09-05	32.600	32.750	32.350	32.350	31.945	51,485
2023-09-04	32.800	32.950	32.600	32.600	32.192	32,208
2023-09-01	32.800	32.900	32.500	32.650	32.241	62,275
2023-08-31	32.950	33.300	32.700	32.700	32.290	67,315
2023-08-30	32.800	33.200	32.600	32.700	32.290	55,016
2023-08-29	32.800	32.900	32.750	32.800	32.389	11,021
2023-08-28	32.950	34.250	32.300	33.000	32.587	47,249
2023-08-25	32.200	33.350	32.200	32.950	32.537	52,020
2023-08-24	33.000	33.100	32.250	32.300	31.895	98,204
2023-08-23	33.100	33.650	32.800	32.950	32.537	115,007
2023-08-22	34.650	34.650	33.100	33.100	32.685	184,310
2023-08-21	35.300	35.750	34.500	34.650	34.216	90,974
2023-08-18	34.350	35.900	34.350	35.200	34.759	290,815
2023-08-17	33.800	35.000	33.800	34.700	34.265	107,443
2023-08-16	33.050	34.450	32.850	33.800	33.376	80,407
2023-08-15	32.300	34.350	32.100	33.600	33.179	166,261
2023-08-14	34.150	34.150	32.250	32.300	31.895	210,368
2023-08-11	33.450	34.250	33.200	33.750	33.327	48,576
2023-08-10	34.450	34.450	32.800	33.400	32.982	201,353
2023-08-09	35.450	35.450	34.300	34.450	34.018	62,147
2023-08-08	35.500	35.500	34.100	34.100	33.673	61,184
2023-08-07	34.450	35.100	34.200	34.900	34.463	123,249

← NewerPage 13 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.