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
2021-10-22	37.800	37.800	37.000	37.800	37.326	55,006
2021-10-21	36.950	37.300	36.600	37.300	36.833	74,003
2021-10-20	36.300	36.600	35.700	36.450	35.993	36,006
2021-10-19	36.700	36.800	36.250	36.650	36.191	62,006
2021-10-18	36.000	36.600	35.700	35.850	35.401	33,007
2021-10-15	34.350	36.800	34.000	35.950	35.500	157,108
2021-10-14	34.100	34.400	33.700	34.350	33.920	49,001

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.