FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	34.750	35.900	34.750	35.100	34.660	93,304
2023-05-09	35.250	35.250	34.500	34.750	34.315	140,416
2023-05-08	36.400	36.450	35.000	35.250	34.808	243,567
2023-05-05	37.500	37.700	36.200	36.400	35.944	257,113
2023-05-04	38.100	38.350	37.100	37.450	36.981	377,005
2023-05-03	37.500	38.700	36.950	38.300	37.820	627,559
2023-05-02	36.200	37.900	36.050	37.000	36.536	269,179
2023-04-28	35.550	36.500	35.550	36.150	35.697	149,012
2023-04-27	35.700	35.700	34.900	35.500	35.055	86,198
2023-04-26	34.600	35.150	34.300	34.650	34.216	122,016
2023-04-25	36.450	36.750	34.500	34.500	34.068	335,261
2023-04-24	35.300	37.400	35.100	36.400	35.944	218,144
2023-04-21	36.850	37.250	35.300	35.300	34.858	501,212
2023-04-20	38.250	38.350	37.100	37.100	36.635	317,636
2023-04-19	38.350	38.950	38.200	38.500	38.018	284,101
2023-04-18	39.300	39.300	37.550	37.750	37.277	561,060
2023-04-17	39.700	40.550	38.850	38.850	38.363	490,606
2023-04-14	41.000	41.000	39.600	39.700	39.203	421,747
2023-04-13	39.700	41.300	39.300	40.100	39.598	717,049
2023-04-12	40.500	40.500	39.200	39.600	39.104	625,619
2023-04-11	41.700	44.250	40.050	40.050	39.548	3,260,909
2023-04-10	38.950	41.150	38.400	41.150	40.634	1,498,015
2023-04-07	37.250	37.450	36.550	37.450	36.981	687,224
2023-04-06	38.500	38.500	37.250	37.250	36.783	456,212
2023-03-31	39.100	39.700	38.500	38.700	38.215	680,973
2023-03-30	40.000	40.000	38.600	39.350	38.857	1,599,970
2023-03-29	39.900	41.900	39.700	40.400	39.894	6,404,802
2023-03-28	39.500	40.300	38.300	38.600	38.116	7,490,509
2023-03-27	36.700	38.100	35.050	38.100	37.623	2,789,772
2023-03-24	31.600	34.650	31.600	34.650	34.216	719,119
2023-03-23	31.550	31.800	31.200	31.500	31.105	66,248
2023-03-22	31.100	32.000	31.100	31.650	31.253	105,257
2023-03-21	31.300	31.500	31.100	31.100	30.710	35,158
2023-03-20	31.300	31.350	30.950	31.100	30.710	33,293
2023-03-17	31.000	31.300	30.800	31.300	30.908	51,072
2023-03-16	30.600	30.800	30.600	30.600	30.217	77,178
2023-03-15	31.500	31.500	31.050	31.250	30.858	37,208
2023-03-14	30.700	31.100	30.700	31.050	30.661	17,056
2023-03-13	31.700	31.700	30.200	31.350	30.957	65,075
2023-03-10	32.900	32.900	31.800	31.800	31.402	138,736
2023-03-09	33.100	33.100	32.650	32.900	32.488	67,410
2023-03-08	33.500	33.500	33.000	33.200	32.784	75,321
2023-03-07	33.050	33.150	32.750	33.000	32.587	187,034
2023-03-06	32.350	33.250	32.350	33.000	32.587	240,327
2023-03-03	31.700	32.200	31.500	31.750	31.352	53,150
2023-03-02	31.850	31.950	31.050	31.300	30.908	97,430
2023-03-01	32.350	32.350	31.700	31.850	31.451	57,252
2023-02-24	32.800	32.900	32.250	32.600	32.192	106,104
2023-02-23	32.000	32.800	31.750	32.650	32.241	186,299
2023-02-22	31.250	31.800	30.800	31.350	30.957	71,177
2023-02-21	31.350	31.700	31.200	31.350	30.957	79,404
2023-02-20	30.500	31.500	30.450	31.200	30.809	100,740
2023-02-17	30.300	30.400	30.300	30.350	29.970	13,007
2023-02-16	30.400	30.500	30.200	30.350	29.970	24,132
2023-02-15	30.050	30.450	30.000	30.000	29.624	139,278
2023-02-14	30.250	30.700	30.200	30.200	29.822	60,124
2023-02-13	30.700	30.700	30.050	30.200	29.822	26,064
2023-02-10	30.000	30.500	30.000	30.000	29.624	114,233
2023-02-09	30.000	30.050	29.750	30.000	29.624	66,042
2023-02-08	30.450	30.700	30.000	30.050	29.673	42,129

← NewerPage 15 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.