FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.200	30.250	29.100	30.250	29.871	64,601
2022-08-05	28.550	29.200	28.550	29.200	28.834	33,051
2022-08-04	29.500	29.500	28.000	28.550	28.192	150,392
2022-08-03	30.350	30.350	29.450	29.500	29.130	79,270
2022-08-02	31.350	31.350	30.300	30.350	29.970	63,200
2022-08-01	30.850	31.400	30.800	31.000	30.612	21,062
2022-07-29	30.650	31.150	30.650	30.850	30.463	36,484
2022-07-28	30.900	31.000	30.300	30.850	30.463	75,562
2022-07-27	30.300	30.800	30.000	30.650	30.266	69,137
2022-07-26	31.600	31.600	30.200	30.500	30.118	161,639
2022-07-25	31.150	31.650	30.500	31.600	31.204	59,107
2022-07-22	32.000	32.450	31.100	31.300	30.908	148,292
2022-07-21	30.600	31.850	30.600	31.800	31.402	151,197
2022-07-20	31.600	31.600	30.450	30.550	30.167	149,217
2022-07-19	29.850	31.550	29.300	30.700	30.315	215,426
2022-07-18	30.350	30.700	29.550	29.900	29.525	155,731
2022-07-15	30.000	30.100	29.200	29.750	29.377	148,830
2022-07-14	28.900	30.300	28.100	29.750	29.377	328,594
2022-07-13	28.500	28.850	27.950	28.850	28.489	182,055
2022-07-12	28.300	28.350	27.450	27.750	27.402	254,366
2022-07-11	30.000	30.000	28.250	29.400	29.032	341,851
2022-07-08	27.800	29.800	27.300	29.100	28.735	519,150
2022-07-07	26.200	27.950	26.000	27.300	26.958	202,205
2022-07-06	28.850	28.850	26.000	26.000	25.674	327,464
2022-07-05	28.950	29.400	27.200	28.550	28.192	381,158
2022-07-04	29.200	30.000	28.600	28.650	28.291	275,279
2022-07-01	32.500	32.800	30.000	30.000	29.624	228,101
2022-06-30	34.100	34.100	32.350	32.500	32.093	119,013
2022-06-29	34.700	34.700	33.900	34.100	33.673	57,045
2022-06-28	34.700	34.700	33.900	34.200	33.771	64,000
2022-06-27	34.200	34.350	34.050	34.200	33.771	51,182
2022-06-24	33.500	34.200	33.400	33.500	33.080	89,306
2022-06-23	33.450	34.450	32.100	32.900	32.488	136,164
2022-06-22	34.850	34.850	33.200	33.350	32.932	109,280
2022-06-21	33.900	34.600	33.500	34.600	34.166	69,230
2022-06-20	35.900	35.900	33.500	33.500	33.080	150,652
2022-06-17	35.050	35.250	34.900	35.100	34.660	126,042
2022-06-16	36.850	37.050	35.000	35.250	34.808	185,325
2022-06-15	36.400	36.800	36.000	36.350	35.895	83,358
2022-06-14	37.000	37.000	35.950	36.200	35.746	121,191
2022-06-13	35.600	37.300	35.150	37.000	36.536	180,266
2022-06-10	35.050	35.750	35.050	35.650	35.203	36,131
2022-06-09	35.500	36.200	35.500	35.800	35.351	155,201
2022-06-08	36.100	36.200	35.600	35.700	35.253	168,472
2022-06-07	36.200	36.200	35.900	36.000	35.549	153,868
2022-06-06	36.700	36.700	36.200	36.300	35.845	160,086
2022-06-02	37.550	37.550	36.450	36.700	36.240	163,333
2022-06-01	37.150	37.850	37.150	37.250	36.783	78,541
2022-05-31	37.100	37.300	36.900	37.150	36.685	59,045
2022-05-30	37.450	37.500	36.950	37.150	36.685	88,118
2022-05-27	36.700	37.200	36.600	36.950	36.487	63,101
2022-05-26	36.750	37.000	36.250	36.850	36.388	65,015
2022-05-25	36.400	37.000	36.350	37.000	36.536	38,005
2022-05-24	37.800	37.800	36.250	36.250	35.796	72,193
2022-05-23	37.500	37.800	37.350	37.350	36.882	50,260
2022-05-20	37.400	37.500	37.250	37.450	36.981	47,525
2022-05-19	37.100	37.450	36.600	37.400	36.931	54,101
2022-05-18	36.800	38.000	36.800	37.200	36.734	83,153
2022-05-17	36.000	37.000	36.000	36.800	36.339	58,595
2022-05-16	36.800	37.350	36.050	36.050	35.598	67,000

← NewerPage 18 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.