FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.000	41.000	40.050	40.300	39.795	292,009
2024-10-29	41.300	41.950	40.650	40.950	40.437	444,695
2024-10-28	43.500	43.500	41.400	41.600	41.079	481,090
2024-10-25	43.650	43.650	42.400	42.900	42.362	333,627
2024-10-24	44.400	44.500	42.800	42.800	42.264	639,302
2024-10-23	44.450	45.600	44.150	44.350	43.794	1,182,971
2024-10-22	45.150	46.500	43.400	44.150	43.597	1,948,193
2024-10-21	41.500	45.400	41.300	44.850	44.288	3,071,743
2024-10-18	41.500	43.500	40.650	41.300	40.783	1,301,489
2024-10-17	40.400	42.300	40.050	41.200	40.684	895,716
2024-10-16	39.000	40.200	39.000	39.800	39.301	646,875
2024-10-15	41.150	41.800	39.800	39.800	39.301	1,060,673
2024-10-14	41.500	41.800	40.500	41.150	40.634	686,837
2024-10-11	42.850	43.350	41.000	41.300	40.783	1,640,733
2024-10-09	46.750	47.500	42.600	42.800	42.264	1,467,911
2024-10-08	46.500	46.500	45.550	45.900	45.325	535,890
2024-10-07	45.800	47.550	45.200	46.450	45.868	865,142
2024-10-04	46.250	46.250	44.950	45.500	44.930	643,281
2024-10-01	45.800	46.400	45.200	46.200	45.621	766,263
2024-09-30	47.100	47.950	45.300	45.500	44.930	925,548
2024-09-27	48.000	48.200	47.050	47.100	46.510	797,560
2024-09-26	49.200	49.250	47.300	47.300	46.707	1,137,799
2024-09-25	49.400	49.450	47.800	48.700	48.090	2,780,116
2024-09-24	50.500	52.200	49.800	49.800	49.176	7,989,572
2024-09-23	49.000	51.000	47.200	49.850	49.225	5,193,414
2024-09-20	51.900	51.900	48.600	49.000	48.386	3,364,296
2024-09-19	50.300	51.200	48.500	50.400	49.768	5,195,039
2024-09-18	49.200	53.000	48.800	50.200	49.571	15,632,433
2024-09-16	48.000	49.200	46.700	48.650	48.040	13,014,095
2024-09-13	40.750	44.800	40.000	44.800	44.239	4,063,005
2024-09-12	40.600	41.600	40.500	40.750	40.239	721,660
2024-09-11	40.350	41.350	39.750	39.850	39.351	637,531
2024-09-10	41.500	42.450	39.300	40.200	39.696	1,417,185
2024-09-09	39.850	41.950	39.800	41.950	41.424	1,207,959
2024-09-06	42.050	44.200	40.500	42.500	41.967	3,014,622
2024-09-05	40.150	43.800	40.050	41.050	40.536	2,632,404
2024-09-04	39.000	42.100	38.350	40.000	39.499	1,983,169
2024-09-03	42.400	43.900	41.500	41.550	41.029	1,431,471
2024-09-02	43.000	45.150	41.700	42.400	41.869	2,575,669
2024-08-30	47.100	47.150	42.200	43.150	42.609	8,725,408
2024-08-29	42.950	46.200	41.500	46.200	45.621	8,532,997
2024-08-28	38.000	42.000	37.850	42.000	41.474	1,492,634
2024-08-27	38.550	38.700	37.900	38.200	37.721	407,546
2024-08-26	38.900	39.400	38.250	38.300	37.820	410,486
2024-08-23	37.300	38.500	37.300	38.500	38.018	445,786
2024-08-22	38.150	38.400	37.600	37.750	37.277	380,253
2024-08-21	38.850	38.950	37.200	38.150	37.672	576,391
2024-08-20	37.750	39.750	37.750	38.200	37.721	1,295,841
2024-08-19	37.650	37.750	36.800	37.050	36.586	368,220
2024-08-16	37.100	37.350	36.600	37.050	36.586	558,451
2024-08-15	36.800	37.100	36.100	36.600	36.141	235,739
2024-08-14	36.700	37.150	36.150	36.300	35.845	377,686
2024-08-13	36.800	37.100	35.700	36.350	35.895	421,224
2024-08-12	35.850	38.700	35.850	36.550	36.092	690,086
2024-08-09	36.700	37.500	35.650	35.650	35.203	641,632
2024-08-08	34.600	36.300	34.000	35.000	34.561	714,640
2024-08-07	33.450	36.000	33.300	35.550	35.105	833,059
2024-08-06	35.500	36.250	32.050	33.200	32.784	2,030,616
2024-08-05	37.800	37.800	35.600	35.600	35.154	804,245
2024-08-02	41.700	42.300	39.500	39.550	39.054	1,829,667

← NewerPage 9 of 21 · 1,215 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.