FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.100	38.500	36.100	36.500	36.043	1,605,999
2026-01-19	34.400	36.250	34.400	35.950	35.500	1,130,895
2026-01-16	33.750	34.450	33.750	33.800	33.376	366,476
2026-01-15	33.400	34.000	33.050	33.500	33.080	242,580
2026-01-14	33.000	34.000	32.850	33.600	33.179	271,619
2026-01-13	33.900	34.000	32.400	32.800	32.389	321,447
2026-01-12	34.500	34.550	33.250	33.500	33.080	396,791
2026-01-09	32.400	33.750	32.000	33.600	33.179	292,290
2026-01-08	34.000	34.000	32.250	32.300	31.895	458,771
2026-01-07	34.600	34.600	33.250	33.700	33.278	654,173
2026-01-06	35.100	35.250	33.900	34.500	34.068	697,702
2026-01-05	36.900	37.000	35.050	35.100	34.660	2,680,450
2026-01-02	31.450	33.900	31.250	33.900	33.475	687,631
2025-12-31	31.000	31.550	30.700	30.850	30.463	561,176
2025-12-30	32.000	32.100	29.800	30.800	30.414	1,759,250
2025-12-29	31.350	31.350	30.600	31.350	30.957	790,514
2025-12-26	28.500	28.850	28.150	28.500	28.143	119,739
2025-12-24	28.600	29.200	28.500	28.500	28.143	97,383
2025-12-23	28.600	28.900	28.350	28.600	28.242	97,666
2025-12-22	28.650	28.900	28.600	28.600	28.242	141,320
2025-12-19	28.350	29.100	28.350	29.100	28.735	62,896
2025-12-18	28.200	28.650	28.050	28.650	28.291	85,415
2025-12-17	28.500	28.850	28.400	28.400	28.044	55,623
2025-12-16	28.900	28.900	28.000	28.450	28.094	162,345
2025-12-15	28.050	29.150	28.050	28.850	28.489	107,096
2025-12-12	29.950	29.950	28.800	29.000	28.637	247,520
2025-12-11	30.150	30.150	29.300	30.000	29.624	72,632
2025-12-10	29.650	30.300	29.300	29.800	29.427	147,155
2025-12-09	30.000	30.500	29.750	30.500	30.118	60,525
2025-12-08	29.900	30.000	29.500	30.000	29.624	92,562
2025-12-05	30.500	31.000	29.850	29.900	29.525	110,887
2025-12-04	30.050	30.200	29.800	30.100	29.723	100,063
2025-12-03	29.850	30.400	29.850	30.350	29.970	106,207
2025-12-02	30.100	30.150	29.750	29.850	29.476	56,347
2025-12-01	30.050	30.150	29.750	30.050	29.673	89,916
2025-11-28	30.350	30.450	29.350	30.050	29.673	175,396
2025-11-27	30.000	30.550	30.000	30.350	29.970	55,068
2025-11-26	30.000	31.000	30.000	30.500	30.118	80,144
2025-11-25	30.200	30.200	29.450	29.950	29.575	29,196
2025-11-24	29.550	30.050	29.000	29.500	29.130	70,385
2025-11-21	29.500	29.750	29.000	29.650	29.278	54,608
2025-11-20	29.850	30.550	29.400	30.000	29.624	80,964
2025-11-19	29.900	30.150	29.600	29.600	29.229	73,241
2025-11-18	30.900	30.900	29.800	29.900	29.525	164,152
2025-11-17	31.200	31.200	30.500	30.850	30.463	70,678
2025-11-14	31.300	31.450	30.900	31.200	30.809	102,579
2025-11-13	31.800	32.000	31.200	31.600	31.204	306,019
2025-11-12	31.800	32.150	31.800	31.800	31.402	195,952
2025-11-11	32.100	32.500	31.700	31.700	31.303	159,691
2025-11-10	31.800	32.050	31.600	31.850	31.451	121,479
2025-11-07	31.900	31.900	31.300	31.750	31.352	137,640
2025-11-06	32.500	32.900	31.550	31.900	31.500	176,968
2025-11-05	33.150	33.200	31.700	32.000	31.599	354,041
2025-11-04	34.000	34.000	33.300	33.350	32.932	202,455
2025-11-03	34.850	35.150	33.300	34.100	33.673	184,661
2025-10-31	34.900	35.550	34.500	35.150	34.710	139,737
2025-10-30	34.750	34.850	34.350	34.800	34.364	122,106
2025-10-29	35.600	35.850	34.700	34.700	34.265	173,494
2025-10-28	35.000	36.500	34.350	35.500	35.055	395,651
2025-10-27	34.750	35.700	34.250	34.950	34.512	266,636

← NewerPage 4 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.