FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.150	29.200	29.000	29.000	28.637	91,945
2025-04-30	29.550	29.550	28.600	28.600	28.242	95,249
2025-04-29	28.450	29.150	28.400	29.100	28.735	86,611
2025-04-28	28.200	28.500	27.800	28.000	27.649	89,135
2025-04-25	27.350	28.150	27.350	27.750	27.402	195,490
2025-04-24	26.250	27.150	26.250	26.950	26.612	51,088
2025-04-23	26.250	26.900	26.250	26.550	26.217	68,385
2025-04-22	25.400	26.300	25.350	25.900	25.575	51,543
2025-04-21	26.850	26.850	26.000	26.150	25.822	248,332
2025-04-18	27.000	27.450	26.100	26.850	26.514	118,927
2025-04-17	26.500	27.400	26.300	27.200	26.859	76,271
2025-04-16	27.800	27.800	26.750	26.750	26.415	100,444
2025-04-15	26.000	27.700	26.000	27.500	27.155	211,679
2025-04-14	26.400	27.250	25.650	25.750	25.427	323,208
2025-04-11	25.450	26.200	23.550	25.900	25.575	253,926
2025-04-10	25.400	26.150	25.000	26.150	25.822	531,412
2025-04-09	23.800	25.350	23.800	23.800	23.502	584,275
2025-04-08	26.400	26.400	26.400	26.400	26.069	205,002
2025-04-07	29.300	29.300	29.300	29.300	28.933	64,129
2025-04-02	31.900	32.900	31.850	32.550	32.142	144,706
2025-04-01	32.000	32.000	30.750	31.850	31.451	278,962
2025-03-31	33.450	33.450	31.100	31.200	30.809	471,421
2025-03-28	34.200	34.200	33.200	33.900	33.475	198,755
2025-03-27	36.250	36.250	34.100	34.100	33.673	865,193
2025-03-26	33.350	36.500	33.350	36.500	36.043	486,072
2025-03-25	33.600	34.000	33.200	33.200	32.784	107,983
2025-03-24	34.200	34.200	33.550	33.600	33.179	83,446
2025-03-21	34.500	34.800	34.150	34.150	33.722	46,639
2025-03-20	34.450	34.500	33.950	34.500	34.068	102,500
2025-03-19	34.050	34.300	33.500	33.950	33.525	120,633
2025-03-18	34.150	34.500	34.000	34.350	33.920	58,998
2025-03-17	33.750	34.100	33.650	33.950	33.525	65,395
2025-03-14	33.500	33.900	33.200	33.550	33.130	75,970
2025-03-13	34.500	34.700	33.200	33.500	33.080	165,559
2025-03-12	34.400	34.500	34.100	34.100	33.673	73,029
2025-03-11	34.000	34.400	32.750	34.400	33.969	157,714
2025-03-10	34.350	34.500	34.200	34.200	33.771	125,007
2025-03-07	34.800	34.800	34.350	34.750	34.315	131,113
2025-03-06	34.850	35.000	34.750	35.000	34.561	70,394
2025-03-05	35.000	35.350	34.700	35.200	34.759	86,595
2025-03-04	35.100	35.200	34.750	34.850	34.413	104,037
2025-03-03	35.650	35.650	34.450	35.100	34.660	121,463
2025-02-27	36.250	36.400	35.500	35.650	35.203	113,877
2025-02-26	36.200	36.650	35.750	36.250	35.796	55,290
2025-02-25	37.100	37.100	36.100	36.200	35.746	162,789
2025-02-24	36.200	36.800	36.200	36.750	36.290	51,347
2025-02-21	36.600	36.950	36.600	36.950	36.487	65,969
2025-02-20	37.000	37.000	36.500	36.800	36.339	78,873
2025-02-19	36.550	37.100	36.500	36.900	36.438	137,855
2025-02-18	36.450	36.800	36.450	36.450	35.993	71,819
2025-02-17	37.250	37.250	36.450	36.450	35.993	155,150
2025-02-14	36.200	36.700	36.000	36.500	36.043	111,721
2025-02-13	35.750	36.200	35.700	36.200	35.746	106,153
2025-02-12	36.000	36.400	35.000	35.650	35.203	185,706
2025-02-11	36.350	36.500	35.650	35.650	35.203	213,326
2025-02-10	36.250	36.650	35.850	36.650	36.191	105,917
2025-02-07	36.400	36.600	36.000	36.450	35.993	151,936
2025-02-06	36.450	36.450	35.800	36.200	35.746	69,034
2025-02-05	35.600	36.100	35.500	35.950	35.500	99,716
2025-02-04	35.650	35.650	34.800	35.350	34.907	131,746

← NewerPage 7 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.