FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.200	29.200	27.450	28.000	27.649	114,162
2022-11-01	26.600	27.100	26.600	27.100	26.760	49,002
2022-10-31	26.500	26.650	26.500	26.550	26.217	49,003
2022-10-28	26.850	26.950	26.400	26.550	26.217	47,026
2022-10-27	26.700	26.850	26.700	26.850	26.514	45,010
2022-10-26	27.000	27.000	26.450	26.500	26.168	42,001
2022-10-25	26.700	26.700	26.400	26.500	26.168	56,211
2022-10-24	27.000	27.200	26.600	26.700	26.365	62,004
2022-10-21	26.600	27.000	26.500	26.850	26.514	24,006
2022-10-20	26.900	27.350	26.700	27.050	26.711	53,034
2022-10-19	27.400	27.900	27.250	27.400	27.057	27,069
2022-10-18	27.350	27.550	27.300	27.400	27.057	33,001
2022-10-17	26.600	27.350	26.300	27.250	26.909	30,003
2022-10-14	26.850	27.450	26.850	27.250	26.909	45,000
2022-10-13	28.600	28.700	26.400	26.400	26.069	174,922
2022-10-12	29.000	29.100	28.650	28.800	28.439	36,262
2022-10-11	29.400	29.650	28.750	29.250	28.884	30,111
2022-10-07	29.300	29.900	29.300	29.800	29.427	34,443
2022-10-06	30.100	30.100	29.650	29.850	29.476	13,180
2022-10-05	30.350	30.350	29.800	29.900	29.525	66,010
2022-10-04	30.050	30.050	29.550	29.850	29.476	41,103
2022-10-03	29.700	30.400	29.500	29.500	29.130	48,012
2022-09-30	29.050	29.800	29.050	29.700	29.328	17,124
2022-09-29	28.700	30.100	28.700	29.050	28.686	65,011
2022-09-28	30.400	30.400	28.650	28.650	28.291	97,714
2022-09-27	30.050	30.400	29.550	30.400	30.019	56,204
2022-09-26	31.400	31.400	29.800	29.850	29.476	99,013
2022-09-23	32.500	32.500	31.050	31.400	31.007	53,002
2022-09-22	30.700	32.300	30.350	32.100	31.698	64,070
2022-09-21	31.850	31.850	30.950	31.300	30.908	70,811
2022-09-20	32.850	32.850	31.800	31.850	31.451	47,001
2022-09-19	34.000	34.000	32.300	32.600	32.192	103,091
2022-09-16	31.850	32.650	31.850	32.250	31.846	123,162
2022-09-15	31.050	32.850	30.950	31.750	31.352	230,277
2022-09-14	30.600	31.600	30.600	31.100	30.710	23,054
2022-09-13	31.150	31.300	30.400	31.300	30.908	33,183
2022-09-12	30.950	31.250	30.850	31.150	30.760	74,211
2022-09-08	30.350	30.950	30.300	30.950	30.562	20,101
2022-09-07	30.050	30.450	30.050	30.300	29.920	16,000
2022-09-06	31.350	31.450	30.350	30.450	30.068	71,255
2022-09-05	32.100	32.700	31.250	31.350	30.957	66,225
2022-09-02	32.200	32.250	31.850	32.050	31.648	63,175
2022-09-01	32.200	32.200	31.750	32.200	31.797	56,114
2022-08-31	32.100	32.400	32.100	32.200	31.797	54,034
2022-08-30	32.400	32.450	31.900	32.250	31.846	77,023
2022-08-29	33.100	33.100	31.850	32.100	31.698	69,653
2022-08-26	33.450	33.450	32.950	33.150	32.735	37,101
2022-08-25	32.750	32.800	32.500	32.700	32.290	49,003
2022-08-24	33.600	33.750	32.750	32.750	32.340	102,115
2022-08-23	33.500	33.500	32.750	33.200	32.784	93,386
2022-08-22	32.450	33.900	32.350	33.300	32.883	169,435
2022-08-19	31.700	32.500	31.500	32.500	32.093	231,386
2022-08-18	31.000	31.150	30.950	30.950	30.562	56,167
2022-08-17	31.400	31.550	31.250	31.300	30.908	46,515
2022-08-16	30.600	32.250	30.600	31.450	31.056	179,117
2022-08-15	30.250	30.700	30.200	30.500	30.118	69,022
2022-08-12	30.200	30.200	29.950	30.150	29.772	77,377
2022-08-11	30.450	30.450	30.000	30.200	29.822	75,806
2022-08-10	30.400	30.400	29.500	30.250	29.871	52,114
2022-08-09	30.250	30.750	30.250	30.400	30.019	42,113

← NewerPage 17 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.