FineMat Applied Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 40.700 | 41.000 | 40.150 | 40.800 | 40.289 | 106,004 |
| 2021-11-09 | 40.800 | 40.800 | 40.000 | 40.600 | 40.091 | 122,330 |
| 2021-11-08 | 40.000 | 41.100 | 39.600 | 40.450 | 39.943 | 288,228 |
| 2021-11-05 | 39.200 | 39.600 | 39.000 | 39.600 | 39.104 | 53,002 |
| 2021-11-04 | 39.000 | 39.450 | 38.600 | 39.050 | 38.561 | 35,000 |
| 2021-11-03 | 38.800 | 39.100 | 38.600 | 38.800 | 38.314 | 48,016 |
| 2021-11-02 | 39.900 | 39.900 | 39.100 | 39.100 | 38.610 | 81,008 |
| 2021-11-01 | 38.700 | 40.000 | 38.700 | 39.750 | 39.252 | 255,003 |
| 2021-10-29 | 38.000 | 38.200 | 37.600 | 38.200 | 37.721 | 49,039 |
| 2021-10-28 | 37.850 | 38.350 | 37.850 | 38.200 | 37.721 | 39,592 |
| 2021-10-27 | 37.500 | 38.300 | 37.350 | 38.150 | 37.672 | 96,132 |
| 2021-10-26 | 37.100 | 37.850 | 36.900 | 37.850 | 37.376 | 154,102 |
| 2021-10-25 | 37.000 | 37.800 | 36.000 | 37.800 | 37.326 | 56,137 |
← NewerPage 21 of 21 · 1,213 trading days
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.