FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	36.000	36.550	36.000	36.150	35.697	63,061
2022-05-12	36.550	36.550	35.300	36.000	35.549	159,213
2022-05-11	36.900	36.900	36.350	36.750	36.290	63,026
2022-05-10	35.800	36.900	35.200	36.850	36.388	111,356
2022-05-09	37.300	37.300	36.500	36.500	36.043	116,180
2022-05-06	37.950	38.000	36.650	37.750	37.277	107,059
2022-05-05	38.500	39.150	38.350	38.850	38.363	119,211
2022-05-04	38.000	38.500	37.650	38.150	37.672	116,232
2022-05-03	37.050	37.900	37.000	37.500	37.030	51,020
2022-04-29	37.200	37.800	36.800	37.050	36.586	119,028
2022-04-28	36.350	37.450	36.050	36.750	36.290	98,465
2022-04-27	37.150	37.200	35.800	36.350	35.895	351,132
2022-04-26	38.900	38.900	37.950	38.050	37.573	114,054
2022-04-25	39.300	39.300	37.800	38.250	37.771	326,239
2022-04-22	40.150	40.350	39.750	40.050	39.548	83,760
2022-04-21	40.800	40.800	40.150	40.500	39.993	80,102
2022-04-20	40.000	40.500	39.500	39.800	39.301	146,304
2022-04-19	40.050	41.000	39.500	39.600	39.104	146,560
2022-04-18	39.300	40.000	38.800	39.100	38.610	179,302
2022-04-15	40.500	40.500	39.300	39.300	38.808	341,610
2022-04-14	41.300	41.350	40.300	40.900	40.388	241,501
2022-04-13	41.250	41.700	41.200	41.300	40.783	148,725
2022-04-12	43.400	43.400	41.000	41.100	40.585	744,619
2022-04-11	45.800	45.800	43.400	43.400	42.856	442,330
2022-04-08	43.800	46.150	43.250	45.800	45.226	589,240
2022-04-07	43.750	44.300	43.150	43.550	43.004	202,249
2022-04-06	43.100	43.850	43.000	43.850	43.301	176,172
2022-04-01	44.450	44.450	43.250	43.650	43.103	118,542
2022-03-31	45.300	45.300	44.500	44.500	43.942	126,236
2022-03-30	44.600	45.100	44.050	45.100	44.535	148,082
2022-03-29	44.500	44.500	43.900	44.000	43.449	97,423
2022-03-28	44.300	44.500	43.000	44.500	43.942	163,356
2022-03-25	45.600	45.600	44.500	44.600	44.041	186,239
2022-03-24	45.700	46.300	44.500	45.150	44.584	240,614
2022-03-23	45.500	46.000	45.450	45.700	45.127	187,594
2022-03-22	45.300	45.550	44.900	45.450	44.881	123,156
2022-03-21	45.000	45.700	44.450	45.200	44.634	285,387
2022-03-18	45.200	45.250	44.300	45.150	44.584	125,403
2022-03-17	44.700	46.000	43.600	44.700	44.140	413,175
2022-03-16	43.800	43.800	42.600	43.100	42.560	285,680
2022-03-15	45.250	45.250	42.600	43.050	42.511	259,700
2022-03-14	45.200	45.300	44.250	44.600	44.041	107,719
2022-03-11	45.200	45.250	44.400	44.600	44.041	179,587
2022-03-10	46.000	46.650	44.350	45.000	44.436	380,509
2022-03-09	44.000	44.000	43.000	43.650	43.103	217,993
2022-03-08	42.500	44.800	42.500	43.000	42.461	432,758
2022-03-07	46.950	46.950	43.800	44.000	43.449	619,864
2022-03-04	47.800	48.200	47.000	47.000	46.411	224,360
2022-03-03	48.100	48.500	47.500	47.800	47.201	347,924
2022-03-02	47.550	47.650	46.300	47.550	46.954	321,808
2022-03-01	46.000	47.300	45.950	47.300	46.707	345,800
2022-02-25	47.000	47.000	44.850	45.600	45.029	538,359
2022-02-24	48.600	48.600	45.250	45.850	45.275	824,228
2022-02-23	47.500	49.100	47.300	48.650	48.040	884,842
2022-02-22	49.000	49.300	46.900	47.500	46.905	906,632
2022-02-21	48.400	50.300	48.250	49.500	48.880	1,790,539
2022-02-18	47.350	48.450	47.300	48.200	47.596	373,002
2022-02-17	47.300	48.550	47.300	47.500	46.905	426,664
2022-02-16	48.000	49.200	47.800	48.200	47.596	833,561
2022-02-15	49.400	49.850	47.600	47.800	47.201	1,026,701

← NewerPage 19 of 21 · 1,213 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.