FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.300	35.600	35.000	35.000	34.561	174,621
2025-10-22	35.650	36.200	35.300	35.650	35.203	143,042
2025-10-21	35.250	36.250	35.250	35.700	35.253	337,110
2025-10-20	35.000	35.250	34.650	35.250	34.808	130,674
2025-10-17	34.850	35.100	34.500	34.650	34.216	138,769
2025-10-16	34.800	35.500	34.800	35.300	34.858	161,826
2025-10-15	34.600	34.750	34.200	34.550	34.117	106,010
2025-10-14	34.550	36.000	34.350	34.450	34.018	349,091
2025-10-13	33.400	35.300	33.400	34.500	34.068	352,723
2025-10-09	33.950	34.450	33.300	34.450	34.018	155,640
2025-10-08	34.000	34.000	33.300	33.500	33.080	237,275
2025-10-07	34.650	35.000	34.300	34.300	33.870	311,262
2025-10-03	36.200	36.550	34.350	34.350	33.920	339,497
2025-10-02	35.050	36.150	34.800	35.850	35.401	403,544
2025-10-01	34.900	35.450	34.800	34.950	34.512	88,525
2025-09-30	34.000	35.000	34.000	35.000	34.561	106,414
2025-09-26	35.500	35.600	34.300	34.500	34.068	215,493
2025-09-25	35.850	36.650	35.500	35.600	35.154	150,119
2025-09-24	35.550	36.000	35.350	35.850	35.401	110,636
2025-09-23	36.400	36.400	35.150	35.700	35.253	246,600
2025-09-22	35.850	36.450	35.850	35.900	35.450	97,929
2025-09-19	36.500	36.500	35.850	35.900	35.450	187,908
2025-09-18	36.000	36.900	35.900	36.500	36.043	193,327
2025-09-17	36.800	37.100	36.200	36.200	35.746	299,132
2025-09-16	36.750	37.500	36.750	36.750	36.290	166,139
2025-09-15	37.550	38.100	36.500	36.850	36.388	294,978
2025-09-12	38.700	39.050	37.300	37.550	37.079	596,466
2025-09-11	40.300	40.300	38.350	38.550	38.067	840,617
2025-09-10	40.700	40.900	38.900	39.400	38.906	1,537,466
2025-09-09	40.350	41.800	38.500	38.650	38.166	1,185,544
2025-09-08	38.500	40.500	38.450	39.700	39.203	1,077,424
2025-09-05	38.200	41.300	37.600	38.350	37.869	1,947,313
2025-09-04	38.800	39.400	37.700	37.900	37.425	569,828
2025-09-03	37.350	38.800	36.950	38.100	37.623	944,690
2025-09-02	37.100	37.800	35.900	37.350	36.882	386,130
2025-09-01	38.050	38.200	36.500	36.500	36.043	559,193
2025-08-29	37.200	38.400	37.150	37.600	37.129	700,544
2025-08-28	37.050	37.800	36.100	37.050	36.586	504,966
2025-08-27	37.500	37.950	37.050	37.050	36.586	537,051
2025-08-26	36.750	38.000	36.500	37.150	36.685	770,404
2025-08-25	36.450	37.250	36.050	36.500	36.043	645,180
2025-08-22	34.650	36.800	34.550	35.650	35.203	639,495
2025-08-21	34.550	35.200	34.400	34.600	34.166	312,800
2025-08-20	35.700	36.450	34.100	34.550	34.117	754,837
2025-08-19	36.250	36.400	35.100	35.350	34.907	553,418
2025-08-18	35.800	36.650	35.600	36.200	35.746	682,521
2025-08-15	36.600	38.700	35.700	36.250	35.796	4,826,965
2025-08-14	35.800	35.900	34.750	35.200	34.759	832,042
2025-08-13	36.500	37.100	35.600	35.800	35.351	2,421,086
2025-08-12	35.000	36.700	34.850	36.550	36.092	4,669,130
2025-08-11	32.400	35.000	32.400	35.000	34.561	1,589,503
2025-08-08	32.000	32.850	31.600	31.850	31.451	275,119
2025-08-07	31.350	32.800	31.350	31.950	31.550	477,970
2025-08-06	31.600	31.700	31.050	31.100	30.710	115,168
2025-08-05	31.300	32.550	31.300	31.500	31.105	300,952
2025-08-04	30.700	31.750	30.150	31.300	30.908	211,398
2025-08-01	30.350	30.750	29.450	30.750	30.365	102,283
2025-07-31	31.100	31.100	30.400	30.400	30.019	116,975
2025-07-30	30.900	30.950	30.400	30.950	30.562	106,030
2025-07-29	30.850	31.550	30.500	30.900	30.513	302,240

← NewerPage 5 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.