FineMat Applied Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 32.050 | 32.050 | 31.050 | 31.050 | 31.050 | 126,053 |
| 2026-10-19 | 30.200 | 31.800 | 30.000 | 31.500 | 31.500 | 207,118 |
| 2026-10-16 | 30.450 | 30.800 | 30.450 | 30.500 | 30.500 | 105,215 |
| 2026-10-15 | 31.050 | 31.050 | 30.250 | 30.400 | 30.400 | 147,297 |
| 2026-10-14 | 30.800 | 31.450 | 30.500 | 31.150 | 31.150 | 170,200 |
| 2026-10-13 | 30.500 | 31.500 | 30.000 | 30.800 | 30.800 | 553,675 |
| 2026-10-12 | 30.200 | 31.800 | 30.200 | 30.700 | 30.700 | 138,099 |
| 2026-10-08 | 31.550 | 31.800 | 31.450 | 31.600 | 31.600 | 52,000 |
| 2026-10-07 | 31.200 | 32.600 | 31.000 | 31.900 | 31.900 | 234,000 |
| 2026-10-06 | 31.400 | 31.500 | 31.200 | 31.200 | 31.200 | 131,111 |
| 2026-10-05 | 31.650 | 31.650 | 31.150 | 31.350 | 31.350 | 165,000 |
| 2026-10-02 | 32.000 | 32.150 | 31.600 | 31.650 | 31.650 | 213,017 |
| 2026-10-01 | 32.650 | 32.650 | 32.200 | 32.250 | 32.250 | 194,235 |
| 2026-09-30 | 33.800 | 33.800 | 32.550 | 33.300 | 33.300 | 481,049 |
| 2026-09-29 | 31.700 | 33.900 | 31.600 | 33.900 | 33.900 | 236,005 |
| 2026-09-24 | 31.600 | 31.750 | 31.400 | 31.700 | 31.700 | 52,001 |
| 2026-09-23 | 31.650 | 31.650 | 31.100 | 31.600 | 31.600 | 134,000 |
| 2026-09-22 | 32.200 | 32.200 | 31.300 | 31.350 | 31.350 | 174,070 |
| 2026-09-21 | 32.500 | 32.500 | 31.750 | 32.200 | 32.200 | 84,065 |
Page 1 of 1 · 19 trading days
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.