FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	30.850	31.450	29.550	30.750	30.365	359,795
2025-07-25	30.950	31.250	30.800	30.850	30.463	131,646
2025-07-24	31.100	31.400	30.650	31.200	30.809	205,328
2025-07-23	30.900	32.100	30.900	30.950	30.562	331,274
2025-07-22	32.550	32.650	30.800	30.950	30.562	562,309
2025-07-21	33.350	33.450	32.600	32.850	32.438	307,843
2025-07-18	33.250	34.300	32.600	33.500	33.080	631,895
2025-07-17	34.600	34.600	32.500	33.200	32.784	845,962
2025-07-16	34.800	35.250	34.000	34.000	33.574	1,278,300
2025-07-15	35.000	35.700	32.650	34.950	34.512	4,203,238
2025-07-14	31.350	34.150	31.100	34.150	33.722	2,157,151
2025-07-11	31.300	33.000	30.850	31.050	30.661	2,063,029
2025-07-10	29.100	30.650	29.100	30.650	30.266	327,884
2025-07-09	27.350	28.100	27.350	27.900	27.550	44,838
2025-07-08	27.450	27.900	27.250	27.350	27.007	131,152
2025-07-07	28.100	28.400	28.000	28.150	27.797	42,406
2025-07-04	29.600	29.600	28.550	28.550	28.192	180,573
2025-07-03	29.700	30.000	29.500	29.800	29.427	62,301
2025-07-02	29.550	30.000	29.150	29.700	29.328	99,062
2025-07-01	29.350	30.150	29.300	29.950	29.575	80,426
2025-06-30	30.050	30.050	29.300	29.300	28.933	114,728
2025-06-27	30.450	30.450	29.750	30.100	29.723	147,830
2025-06-26	30.400	30.700	29.850	30.500	30.118	242,439
2025-06-25	30.950	31.250	30.250	30.800	30.414	253,497
2025-06-24	31.400	31.600	30.000	30.950	30.562	532,850
2025-06-23	29.100	30.400	28.250	30.400	30.019	767,004
2025-06-20	30.950	32.550	29.700	29.700	29.328	3,226,679
2025-06-19	28.550	31.000	28.550	31.000	30.612	1,699,548
2025-06-18	28.000	28.300	27.900	28.200	27.847	62,153
2025-06-17	28.050	28.350	27.900	27.900	27.550	35,561
2025-06-16	27.800	28.350	27.000	28.000	27.649	71,595
2025-06-13	28.200	28.250	27.800	27.800	27.452	45,515
2025-06-12	28.500	28.500	28.200	28.400	28.044	29,675
2025-06-11	29.000	29.000	28.000	28.450	28.094	133,543
2025-06-10	28.550	30.700	28.400	28.550	28.192	410,560
2025-06-09	28.350	28.400	28.000	28.000	27.649	55,685
2025-06-06	28.600	28.600	28.150	28.200	27.847	34,550
2025-06-05	27.600	29.050	27.600	28.600	28.242	94,773
2025-06-04	27.000	28.100	27.000	27.850	27.501	86,325
2025-06-03	26.400	26.750	26.350	26.600	26.267	24,480
2025-06-02	26.500	26.600	26.100	26.300	25.970	51,660
2025-05-29	27.450	27.450	26.950	27.000	26.662	36,807
2025-05-28	27.600	27.650	26.750	26.750	26.415	63,801
2025-05-27	27.450	28.250	27.300	27.500	27.155	73,028
2025-05-26	27.600	27.800	27.400	27.450	27.106	59,937
2025-05-23	28.300	28.400	27.600	27.600	27.254	93,141
2025-05-22	28.600	28.800	28.300	28.300	27.945	70,467
2025-05-21	28.650	28.950	28.600	28.900	28.538	27,443
2025-05-20	28.500	29.150	28.350	28.850	28.489	50,715
2025-05-19	28.700	28.800	28.350	28.400	28.044	62,141
2025-05-16	28.750	29.000	28.350	28.650	28.291	46,006
2025-05-15	29.000	29.150	28.700	28.850	28.489	26,850
2025-05-14	29.250	29.300	28.600	28.750	28.390	66,392
2025-05-13	29.500	29.500	28.550	28.550	28.192	74,527
2025-05-12	28.500	29.200	28.500	28.800	28.439	49,072
2025-05-09	27.800	28.350	27.800	28.350	27.995	33,706
2025-05-08	27.400	27.800	27.400	27.650	27.304	37,502
2025-05-07	27.550	27.550	27.300	27.400	27.057	43,748
2025-05-06	27.500	27.900	27.500	27.600	27.254	29,131
2025-05-05	29.000	29.000	27.250	27.500	27.155	95,778

← NewerPage 6 of 21 · 1,219 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.