FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.200	30.350	29.800	30.350	29.970	103,731
2026-04-27	30.800	30.800	29.600	30.200	29.822	188,073
2026-04-24	31.000	31.400	30.150	30.150	29.772	235,007
2026-04-23	32.950	32.950	30.100	31.050	30.661	420,358
2026-04-22	32.700	33.150	32.500	32.650	32.241	380,976
2026-04-21	32.200	32.450	32.100	32.400	31.994	344,370
2026-04-20	31.300	32.450	31.300	32.000	31.599	488,908
2026-04-17	31.250	31.350	31.000	31.200	30.809	183,797
2026-04-16	30.600	31.000	30.450	30.950	30.562	188,642
2026-04-15	30.450	30.800	30.300	30.350	29.970	208,408
2026-04-14	31.000	31.000	29.600	30.450	30.068	302,080
2026-04-13	30.200	30.450	30.000	30.300	29.920	121,672
2026-04-10	31.700	31.700	30.150	30.900	30.513	279,120
2026-04-09	30.550	30.950	30.150	30.950	30.562	81,188
2026-04-08	30.050	30.950	30.050	30.950	30.562	141,186
2026-04-07	29.850	30.200	29.650	29.900	29.525	173,336
2026-04-02	29.550	29.800	29.350	29.800	29.427	71,011
2026-04-01	30.000	30.250	29.800	29.800	29.427	102,090
2026-03-31	30.700	30.700	29.050	29.100	28.735	251,637
2026-03-30	30.700	31.000	30.150	31.000	30.612	181,404
2026-03-27	30.500	31.600	30.500	31.600	31.204	100,421
2026-03-26	31.200	31.800	30.700	30.850	30.463	171,744
2026-03-25	31.150	31.700	31.000	31.100	30.710	188,683
2026-03-24	31.950	31.950	30.650	31.000	30.612	189,560
2026-03-23	31.750	32.800	31.400	31.400	31.007	253,465
2026-03-20	33.200	33.200	31.850	32.800	32.389	474,786
2026-03-19	32.900	33.200	32.050	33.200	32.784	637,141
2026-03-18	33.900	34.550	32.800	33.300	32.883	2,101,490
2026-03-17	30.200	33.150	30.200	31.950	31.550	554,450
2026-03-16	29.850	30.200	29.850	30.150	29.772	115,617
2026-03-13	29.550	30.350	29.500	30.150	29.772	131,194
2026-03-12	30.050	30.600	29.900	30.150	29.772	226,924
2026-03-11	30.300	31.000	30.300	30.650	30.266	123,529
2026-03-10	30.900	31.000	30.100	30.350	29.970	184,204
2026-03-09	30.000	30.400	29.400	30.000	29.624	447,979
2026-03-06	31.850	32.250	31.500	32.000	31.599	98,728
2026-03-05	31.250	32.850	31.250	31.950	31.550	202,143
2026-03-04	33.000	33.000	30.900	31.200	30.809	325,430
2026-03-03	35.150	35.250	33.250	33.500	33.080	547,593
2026-03-02	34.800	36.350	34.150	35.050	34.611	1,110,229
2026-02-26	35.500	35.750	34.550	34.600	34.166	429,475
2026-02-25	33.650	36.450	33.300	34.900	34.463	1,594,066
2026-02-24	33.800	34.250	33.650	33.650	33.228	211,106
2026-02-23	32.800	34.250	32.750	33.850	33.426	358,368
2026-02-11	32.750	33.200	32.450	32.800	32.389	96,937
2026-02-10	33.000	33.400	32.450	32.750	32.340	173,146
2026-02-09	32.800	33.900	32.500	33.050	32.636	263,019
2026-02-06	33.350	33.350	31.800	32.300	31.895	200,908
2026-02-05	33.650	34.700	33.300	33.650	33.228	205,106
2026-02-04	33.950	33.950	33.350	33.800	33.376	146,687
2026-02-03	34.300	34.300	33.450	33.950	33.525	137,998
2026-02-02	33.850	34.400	33.350	34.000	33.574	202,795
2026-01-30	34.500	34.500	33.500	34.400	33.969	242,021
2026-01-29	35.100	35.550	34.000	34.800	34.364	339,102
2026-01-28	36.250	36.550	35.650	35.750	35.302	360,266
2026-01-27	36.100	36.250	35.350	36.150	35.697	277,052
2026-01-26	36.250	36.450	35.900	36.100	35.648	291,181
2026-01-23	37.050	37.950	36.150	36.550	36.092	607,184
2026-01-22	36.450	37.650	36.200	37.150	36.685	765,432
2026-01-21	35.800	36.550	35.600	36.250	35.796	544,490

← NewerPage 3 of 5 · 243 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.