FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	34.450	35.100	34.200	34.900	34.463	123,249
2023-08-04	34.050	34.500	33.800	34.100	33.673	66,070
2023-08-02	34.600	34.600	33.700	34.050	33.623	116,175
2023-08-01	34.900	35.700	34.550	34.600	34.166	97,172
2023-07-31	35.350	35.850	34.650	34.850	34.413	220,191
2023-07-28	35.100	35.900	34.650	35.350	34.907	213,856
2023-07-27	35.450	35.600	34.800	34.950	34.512	138,318
2023-07-26	34.900	35.800	34.500	35.150	34.710	238,573
2023-07-25	33.250	35.000	33.250	34.500	34.068	236,299
2023-07-24	34.000	34.000	33.250	33.250	32.833	101,593
2023-07-21	34.400	34.450	33.700	34.000	33.574	94,680
2023-07-20	34.400	34.900	34.150	34.400	33.969	139,693
2023-07-19	33.750	36.400	33.750	34.300	33.870	655,633
2023-07-18	33.200	33.400	32.900	33.200	32.784	131,415
2023-07-17	33.350	33.900	32.500	33.300	32.883	231,454
2023-07-14	33.050	33.800	33.050	33.350	32.932	172,022
2023-07-13	33.850	34.000	33.100	33.600	33.179	312,534
2023-07-12	34.600	34.650	33.900	33.900	33.475	248,025
2023-07-11	34.850	35.100	34.500	34.600	34.166	106,200
2023-07-10	34.300	35.650	34.250	34.850	34.413	222,406
2023-07-07	35.000	35.200	34.150	34.550	34.117	368,348
2023-07-06	35.600	36.050	35.050	35.200	34.759	238,467
2023-07-05	35.700	36.650	35.700	36.050	35.598	123,355
2023-07-04	35.750	36.150	35.600	35.700	35.253	120,288
2023-07-03	35.950	36.500	35.700	35.750	35.302	304,635
2023-06-30	36.150	36.200	35.850	35.950	35.500	109,110
2023-06-29	35.800	36.500	35.800	36.150	35.697	181,398
2023-06-28	36.300	36.850	36.300	36.300	35.845	130,403
2023-06-27	37.000	37.950	36.000	36.300	35.845	379,972
2023-06-26	37.500	37.500	36.550	36.750	36.290	272,449
2023-06-21	36.750	37.600	36.500	37.450	36.981	264,112
2023-06-20	37.700	37.700	36.650	36.700	36.240	252,163
2023-06-19	36.700	37.750	36.200	37.400	36.931	336,102
2023-06-16	37.300	37.350	36.650	36.700	36.240	257,394
2023-06-15	37.500	37.500	36.600	37.000	36.536	221,389
2023-06-14	37.650	38.000	37.250	37.300	36.833	231,331
2023-06-13	37.650	37.750	37.100	37.200	36.734	215,517
2023-06-12	38.200	38.300	37.500	37.550	37.079	220,108
2023-06-09	38.600	38.750	38.000	38.100	37.623	242,060
2023-06-08	40.150	40.150	38.400	38.500	38.018	360,297
2023-06-07	39.700	40.100	39.050	39.400	38.906	230,262
2023-06-06	39.500	39.750	38.550	39.200	38.709	256,340
2023-06-05	40.400	40.450	39.650	39.800	39.301	377,209
2023-06-02	41.600	42.150	40.000	40.000	39.499	521,476
2023-06-01	41.300	41.900	41.250	41.600	41.079	274,364
2023-05-31	40.550	42.000	40.450	41.650	41.128	660,549
2023-05-30	42.050	42.100	39.750	40.450	39.943	687,061
2023-05-29	41.950	42.900	41.350	41.900	41.375	1,266,379
2023-05-26	42.000	43.000	40.650	41.500	40.980	2,229,050
2023-05-25	40.450	40.950	40.000	40.550	40.042	781,284
2023-05-24	39.700	40.250	38.850	39.950	39.449	364,109
2023-05-23	39.800	40.600	38.700	39.650	39.153	526,241
2023-05-22	40.500	40.700	39.200	39.650	39.153	1,021,163
2023-05-19	37.600	38.400	37.000	38.300	37.820	417,241
2023-05-18	38.200	38.800	37.500	37.550	37.079	285,756
2023-05-17	37.600	38.450	37.500	37.950	37.474	535,207
2023-05-16	39.000	40.250	38.050	38.300	37.820	2,615,645
2023-05-15	35.500	38.500	35.400	36.600	36.141	699,284
2023-05-12	34.650	35.550	34.250	35.100	34.660	156,014
2023-05-11	35.350	35.950	34.600	34.600	34.166	151,017

← NewerPage 14 of 21 · 1,220 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.