FineMat Applied Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	47.550	49.300	47.100	48.900	48.287	1,278,503
2022-02-11	47.000	49.200	46.700	48.000	47.399	1,503,349
2022-02-10	48.350	48.550	47.300	47.650	47.053	1,260,771
2022-02-09	47.000	49.700	46.800	49.500	48.880	2,097,919
2022-02-08	45.550	47.000	45.550	46.350	45.769	394,873
2022-02-07	47.500	47.500	44.850	45.500	44.930	339,873
2022-01-26	44.700	45.850	44.200	45.100	44.535	520,001
2022-01-25	45.500	47.000	44.900	45.100	44.535	1,182,377
2022-01-24	43.900	45.000	42.500	44.650	44.091	646,129
2022-01-21	46.500	46.900	45.000	45.150	44.584	795,288
2022-01-20	48.050	48.500	47.000	47.300	46.707	600,606
2022-01-19	46.850	48.300	45.750	47.300	46.707	1,009,836
2022-01-18	48.200	48.650	46.500	47.000	46.411	685,038
2022-01-17	46.400	48.300	46.400	47.600	47.004	720,775
2022-01-14	47.700	47.900	45.250	46.400	45.819	1,429,683
2022-01-13	47.300	48.700	46.400	47.400	46.806	1,400,578
2022-01-12	50.700	51.600	47.100	47.300	46.707	1,955,953
2022-01-11	52.600	53.300	50.500	50.600	49.966	2,224,455
2022-01-10	50.000	54.300	50.000	53.500	52.830	2,616,999
2022-01-07	53.500	55.000	50.300	51.300	50.657	2,374,301
2022-01-06	52.600	56.800	52.600	54.300	53.620	2,228,408
2022-01-05	57.700	58.700	54.000	54.000	53.323	4,364,547
2022-01-04	58.000	61.500	57.200	59.400	58.656	7,404,985
2022-01-03	61.100	63.000	58.300	58.400	57.668	8,803,587
2021-12-30	58.600	60.000	56.000	58.800	58.063	9,911,436
2021-12-29	56.700	58.900	55.300	58.900	58.162	13,216,845
2021-12-28	53.900	56.500	52.700	53.600	52.928	5,857,712
2021-12-27	50.100	54.200	49.650	54.200	53.521	6,032,503
2021-12-24	51.700	52.200	49.200	49.300	48.682	1,553,845
2021-12-23	53.400	54.500	50.800	51.000	50.361	2,375,148
2021-12-22	54.000	56.500	53.100	53.400	52.731	4,154,592
2021-12-21	52.800	54.500	50.100	54.000	53.323	4,604,995
2021-12-20	57.300	58.500	52.800	52.800	52.138	5,131,757
2021-12-17	54.900	56.600	53.100	56.600	55.891	9,236,735
2021-12-16	55.300	56.600	55.000	56.600	55.891	3,672,997
2021-12-15	49.500	51.500	49.350	51.500	50.855	3,165,506
2021-12-14	53.000	53.100	46.050	46.900	46.312	6,191,425
2021-12-13	48.450	48.450	47.300	48.450	47.843	1,675,597
2021-12-10	42.750	44.050	41.250	44.050	43.498	1,554,497
2021-12-09	40.050	40.100	39.900	40.050	39.548	101,001
2021-12-08	39.200	41.200	39.200	40.050	39.548	273,012
2021-12-07	38.950	39.200	38.950	39.050	38.561	40,027
2021-12-06	38.350	38.950	38.250	38.800	38.314	18,026
2021-12-03	39.000	39.000	38.850	38.950	38.462	32,009
2021-12-02	39.050	39.050	38.700	38.850	38.363	45,044
2021-12-01	38.900	39.800	38.800	39.050	38.561	41,152
2021-11-30	39.950	40.000	39.200	39.350	38.857	57,002
2021-11-29	39.000	39.050	38.350	39.050	38.561	59,003
2021-11-26	39.600	39.600	38.900	39.350	38.857	73,003
2021-11-25	40.000	40.000	39.600	39.750	39.252	44,009
2021-11-24	39.700	39.950	39.700	39.950	39.449	44,001
2021-11-23	40.850	40.850	39.450	39.800	39.301	62,062
2021-11-22	39.300	40.700	39.300	40.600	40.091	74,701
2021-11-19	39.400	39.700	39.350	39.500	39.005	75,100
2021-11-18	40.300	40.850	39.800	40.000	39.499	142,227
2021-11-17	41.250	41.250	40.000	40.900	40.388	140,002
2021-11-16	41.300	41.350	40.800	40.900	40.388	82,094
2021-11-15	41.000	42.550	41.000	41.400	40.881	96,008
2021-11-12	40.400	41.000	40.400	41.000	40.486	116,003
2021-11-11	41.000	41.000	40.200	40.500	39.993	84,791

← NewerPage 20 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.