FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.000	35.350	33.950	35.350	34.907	205,028
2025-01-22	34.850	35.450	34.500	35.450	35.006	208,210
2025-01-21	34.800	35.250	34.600	34.850	34.413	135,246
2025-01-20	33.900	34.600	33.600	34.550	34.117	179,199
2025-01-17	34.300	34.350	33.800	33.800	33.376	166,498
2025-01-16	34.500	35.400	34.000	34.000	33.574	292,703
2025-01-15	34.750	34.900	34.100	34.600	34.166	112,033
2025-01-14	34.300	34.700	34.100	34.450	34.018	145,330
2025-01-13	35.900	35.900	34.000	34.300	33.870	333,353
2025-01-10	35.950	36.550	35.950	36.000	35.549	169,550
2025-01-09	37.450	37.450	35.850	35.850	35.401	201,770
2025-01-08	37.450	38.000	37.000	37.400	36.931	195,784
2025-01-07	38.350	38.500	37.200	37.350	36.882	238,863
2025-01-06	38.050	39.300	37.800	38.000	37.524	289,656
2025-01-03	39.350	40.300	38.000	38.000	37.524	468,307
2025-01-02	37.500	40.500	37.500	39.300	38.808	1,047,892
2024-12-31	37.350	37.850	36.600	37.500	37.030	136,183
2024-12-30	37.650	37.850	37.000	37.300	36.833	98,363
2024-12-27	38.250	38.250	37.400	37.650	37.178	128,149
2024-12-26	37.550	38.900	37.550	38.100	37.623	301,418
2024-12-25	36.700	39.500	36.700	37.700	37.228	618,809
2024-12-24	35.600	37.000	35.600	36.350	35.895	171,500
2024-12-23	35.450	36.800	35.450	36.200	35.746	167,896
2024-12-20	35.350	36.500	35.300	35.450	35.006	184,988
2024-12-19	35.500	35.600	34.650	35.600	35.154	155,182
2024-12-18	35.900	36.300	35.900	35.950	35.500	90,446
2024-12-17	35.950	36.400	34.700	36.000	35.549	184,309
2024-12-16	36.450	37.000	35.600	35.600	35.154	318,967
2024-12-13	37.700	37.700	36.350	36.350	35.895	339,557
2024-12-12	38.500	39.000	37.700	37.700	37.228	291,367
2024-12-11	37.750	38.400	37.500	38.350	37.869	189,666
2024-12-10	38.300	38.800	37.550	37.550	37.079	318,570
2024-12-09	37.900	37.900	37.050	37.450	36.981	122,282
2024-12-06	38.750	39.700	38.000	38.150	37.672	272,308
2024-12-05	38.050	39.750	38.050	38.300	37.820	537,540
2024-12-04	37.950	38.300	37.550	37.900	37.425	191,883
2024-12-03	37.000	37.800	37.000	37.500	37.030	220,562
2024-12-02	37.500	38.000	36.850	36.850	36.388	125,471
2024-11-29	37.300	37.600	36.650	37.200	36.734	236,150
2024-11-28	37.600	37.600	37.000	37.250	36.783	223,505
2024-11-27	38.750	38.750	37.550	37.550	37.079	338,345
2024-11-26	38.950	39.200	38.200	38.700	38.215	137,580
2024-11-25	39.150	39.550	38.950	38.950	38.462	132,709
2024-11-22	39.050	39.550	38.600	38.600	38.116	142,499
2024-11-21	38.200	39.100	38.150	38.450	37.968	142,926
2024-11-20	39.000	39.000	38.050	38.100	37.623	160,321
2024-11-19	38.600	39.350	38.600	38.800	38.314	165,491
2024-11-18	39.050	39.050	38.350	38.350	37.869	198,411
2024-11-15	38.750	40.300	38.750	39.000	38.511	158,610
2024-11-14	39.900	40.400	39.000	39.000	38.511	273,608
2024-11-13	39.800	40.100	39.200	39.750	39.252	277,688
2024-11-12	40.450	40.450	39.300	39.600	39.104	344,399
2024-11-11	41.150	41.500	40.350	40.450	39.943	299,138
2024-11-08	42.750	43.300	41.200	41.200	40.684	353,680
2024-11-07	42.000	43.000	42.000	42.700	42.165	298,719
2024-11-06	41.700	42.500	41.600	41.750	41.227	283,745
2024-11-05	41.800	42.300	41.150	41.600	41.079	303,895
2024-11-04	41.150	41.700	40.750	41.450	40.931	232,354
2024-11-01	40.000	41.450	39.000	41.400	40.881	286,111
2024-10-30	41.000	41.000	40.050	40.300	39.795	292,009

← NewerPage 8 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.