FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.700	30.150	29.350	30.100	29.723	93,105
2023-02-06	30.650	30.650	29.750	29.750	29.377	55,103
2023-02-03	29.900	31.100	29.450	30.650	30.266	228,732
2023-02-02	29.000	29.850	29.000	29.800	29.427	83,387
2023-02-01	28.600	29.200	28.600	29.000	28.637	30,111
2023-01-31	28.200	29.000	28.100	28.600	28.242	100,116
2023-01-30	28.100	28.150	27.950	28.100	27.748	44,218
2023-01-17	28.000	28.500	27.950	27.950	27.600	24,013
2023-01-16	28.150	28.350	28.000	28.050	27.699	28,154
2023-01-13	28.150	28.250	28.150	28.150	27.797	12,003
2023-01-12	28.350	28.350	28.150	28.150	27.797	35,003
2023-01-11	28.300	28.600	28.200	28.350	27.995	39,054
2023-01-10	28.450	28.450	27.900	28.350	27.995	40,363
2023-01-09	28.350	28.500	28.350	28.400	28.044	22,033
2023-01-06	27.650	28.600	27.650	28.350	27.995	42,005
2023-01-05	28.450	28.500	28.200	28.200	27.847	41,535
2023-01-04	28.200	28.350	28.200	28.350	27.995	9,008
2023-01-03	28.000	28.100	28.000	28.100	27.748	15,008
2022-12-30	29.000	29.000	28.000	28.000	27.649	66,118
2022-12-29	28.000	28.350	27.800	28.150	27.797	29,006
2022-12-28	28.600	29.300	28.100	28.100	27.748	25,119
2022-12-27	28.400	28.800	28.400	28.600	28.242	17,004
2022-12-26	28.950	29.200	28.850	28.850	28.489	13,000
2022-12-23	28.650	28.850	28.650	28.850	28.489	8,001
2022-12-22	28.600	29.000	28.500	28.600	28.242	46,001
2022-12-21	28.300	28.700	28.300	28.450	28.094	18,201
2022-12-20	28.900	29.000	28.250	28.300	27.945	57,001
2022-12-19	29.300	29.300	28.950	28.950	28.587	26,004
2022-12-16	29.800	29.850	29.500	29.500	29.130	34,221
2022-12-15	29.900	30.150	29.750	29.950	29.575	33,002
2022-12-14	29.850	30.150	29.700	29.800	29.427	20,003
2022-12-13	30.000	30.000	29.700	29.850	29.476	25,002
2022-12-12	30.100	30.250	29.850	30.000	29.624	38,175
2022-12-09	31.050	31.100	30.200	30.250	29.871	25,001
2022-12-08	30.200	30.200	29.700	30.050	29.673	62,153
2022-12-07	31.250	31.350	30.050	30.400	30.019	36,402
2022-12-06	31.400	31.400	30.550	30.550	30.167	126,098
2022-12-05	31.300	31.750	31.050	31.250	30.858	99,113
2022-12-02	30.150	31.250	30.150	31.050	30.661	149,002
2022-12-01	30.500	30.850	30.000	30.450	30.068	98,003
2022-11-30	29.850	30.100	29.800	30.100	29.723	65,017
2022-11-29	29.700	29.800	29.550	29.650	29.278	67,002
2022-11-28	29.900	30.200	29.450	29.800	29.427	42,201
2022-11-25	29.200	30.450	29.200	29.700	29.328	160,207
2022-11-24	28.800	29.150	28.750	29.000	28.637	48,005
2022-11-23	28.800	28.850	28.600	28.600	28.242	33,020
2022-11-22	28.800	28.800	28.450	28.600	28.242	23,003
2022-11-21	28.950	29.500	28.350	28.700	28.340	73,002
2022-11-18	29.800	29.800	29.000	29.050	28.686	61,152
2022-11-17	28.900	29.550	28.850	29.550	29.180	85,033
2022-11-16	29.700	29.800	29.100	29.100	28.735	48,010
2022-11-15	29.150	29.700	28.200	29.100	28.735	89,107
2022-11-14	29.100	29.400	29.000	29.150	28.785	33,076
2022-11-11	29.350	29.600	29.150	29.150	28.785	57,146
2022-11-10	28.600	29.600	28.600	29.000	28.637	40,101
2022-11-09	29.800	30.350	29.300	29.650	29.278	98,015
2022-11-08	29.000	29.450	28.550	29.000	28.637	66,048
2022-11-07	29.450	30.650	29.450	29.650	29.278	84,176
2022-11-04	28.400	29.300	28.200	29.200	28.834	71,294
2022-11-03	27.900	27.950	27.450	27.950	27.600	33,155

← NewerPage 16 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.