FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.600	35.950	34.800	34.950	34.950	163,000
2026-07-22	35.000	36.000	34.950	35.150	35.150	298,328
2026-07-21	35.000	35.100	34.500	34.500	34.500	142,001
2026-07-20	36.000	36.000	33.850	34.500	34.500	378,101
2026-07-17	38.100	38.100	35.500	35.600	35.600	418,110
2026-07-16	39.150	39.550	38.250	38.400	38.400	327,042
2026-07-15	38.600	40.000	38.250	39.150	39.150	201,002
2026-07-14	39.200	39.400	37.100	38.550	38.550	412,009
2026-07-13	40.250	40.350	38.250	39.900	39.400	391,000
2026-07-09	40.450	40.500	39.700	40.050	39.548	275,169
2026-07-08	41.300	41.600	40.300	40.700	40.190	290,927
2026-07-07	42.200	42.750	40.650	41.300	40.783	672,023
2026-07-06	41.300	45.300	41.300	42.050	41.523	954,590
2026-07-03	41.350	41.800	40.500	41.200	40.684	528,619
2026-07-02	42.350	43.100	41.600	41.850	41.326	572,982
2026-07-01	43.300	43.850	42.050	42.350	41.819	667,932
2026-06-30	44.450	45.100	43.300	43.300	42.757	819,033
2026-06-29	42.200	45.650	42.150	44.200	43.646	1,359,415
2026-06-26	45.050	45.050	42.200	42.200	41.671	1,051,549
2026-06-25	48.000	48.100	45.200	45.200	44.634	1,879,905
2026-06-24	43.300	48.450	42.900	47.750	47.152	2,932,946
2026-06-23	44.650	45.100	43.000	44.100	43.547	1,592,840
2026-06-22	42.050	46.050	42.000	44.550	43.992	2,896,599
2026-06-18	38.500	42.100	38.500	41.950	41.424	1,515,518
2026-06-17	38.800	39.450	37.900	38.350	37.869	709,746
2026-06-16	38.650	39.800	38.500	39.000	38.511	652,080
2026-06-15	38.900	39.800	38.350	38.450	37.968	467,389
2026-06-12	38.550	38.700	37.500	38.300	37.820	673,010
2026-06-11	37.000	38.900	36.750	37.750	37.277	1,014,798
2026-06-10	39.800	40.300	37.500	37.500	37.030	1,441,986
2026-06-09	40.700	41.300	39.600	40.300	39.795	1,316,415
2026-06-08	41.200	42.500	41.200	41.200	40.684	1,386,774
2026-06-05	44.300	46.950	44.000	45.750	45.177	5,078,161
2026-06-04	42.550	45.800	41.100	44.750	44.189	4,437,139
2026-06-03	47.450	47.500	42.250	42.300	41.770	4,167,633
2026-06-02	41.200	43.450	37.750	43.450	42.906	7,099,064
2026-06-01	38.500	41.000	38.500	39.500	39.005	3,294,169
2026-05-29	37.000	38.200	36.100	37.650	37.178	3,943,761
2026-05-28	36.450	37.300	34.750	36.200	35.746	2,447,157
2026-05-27	34.300	37.800	33.600	36.550	36.092	2,472,486
2026-05-26	34.800	34.800	33.200	34.450	34.018	450,603
2026-05-25	35.000	35.300	33.850	34.800	34.364	942,454
2026-05-22	31.600	34.950	31.350	34.200	33.771	1,220,506
2026-05-21	31.500	32.150	31.350	31.800	31.402	160,171
2026-05-20	30.750	31.450	30.750	31.350	30.957	107,082
2026-05-19	31.650	31.800	30.500	30.900	30.513	252,620
2026-05-18	31.700	32.950	31.150	31.600	31.204	516,356
2026-05-15	30.450	33.000	30.250	31.700	31.303	1,719,654
2026-05-14	30.800	30.800	29.800	30.000	29.624	274,868
2026-05-13	30.750	30.850	30.300	30.700	30.315	202,498
2026-05-12	31.250	31.250	30.350	30.750	30.365	280,620
2026-05-11	32.800	32.800	30.700	31.200	30.809	601,389
2026-05-08	31.050	33.500	30.800	32.900	32.488	1,623,770
2026-05-07	31.000	31.250	30.650	31.050	30.661	238,851
2026-05-06	31.550	31.600	30.250	30.650	30.266	319,768
2026-05-05	30.700	31.400	30.600	31.300	30.908	179,398
2026-05-04	30.900	31.200	30.400	30.700	30.315	183,837
2026-04-30	30.900	31.100	30.700	30.850	30.463	166,627
2026-04-29	30.400	30.800	30.100	30.600	30.217	140,236
2026-04-28	30.200	30.350	29.800	30.350	29.970	103,731

← NewerPage 2 of 3 · 125 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.