FineMat Applied Materials Co., Ltd. (6698.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 33.00 | 33.20 | 32.60 | 32.75 | 32.75 | 170,049 |
| May 03, 2024 | 33.80 | 33.80 | 32.85 | 32.85 | 32.85 | 115,456 |
| May 02, 2024 | 33.25 | 33.75 | 33.10 | 33.40 | 33.40 | 74,000 |
| Apr 30, 2024 | 33.95 | 33.95 | 33.35 | 33.40 | 33.40 | 94,476 |
| Apr 29, 2024 | 32.90 | 34.05 | 32.90 | 33.70 | 33.70 | 188,235 |
| Apr 26, 2024 | 33.15 | 33.20 | 32.80 | 32.85 | 32.85 | 79,001 |
| Apr 25, 2024 | 33.00 | 33.00 | 32.60 | 32.75 | 32.75 | 97,402 |
| Apr 24, 2024 | 32.70 | 33.30 | 32.70 | 33.25 | 33.25 | 208,337 |
| Apr 23, 2024 | 32.50 | 32.60 | 32.25 | 32.60 | 32.60 | 75,075 |
| Apr 22, 2024 | 32.25 | 33.10 | 32.25 | 32.45 | 32.45 | 135,427 |
| Apr 19, 2024 | 33.65 | 33.65 | 31.85 | 32.55 | 32.55 | 227,892 |
| Apr 18, 2024 | 33.95 | 33.95 | 33.45 | 33.65 | 33.65 | 105,003 |
| Apr 17, 2024 | 33.25 | 34.00 | 33.25 | 33.95 | 33.95 | 117,594 |
| Apr 16, 2024 | 34.00 | 34.00 | 32.95 | 33.15 | 33.15 | 236,012 |
| Apr 15, 2024 | 34.45 | 34.50 | 33.80 | 34.00 | 34.00 | 234,150 |
| Apr 12, 2024 | 33.70 | 34.50 | 33.70 | 34.15 | 34.15 | 308,007 |
| Apr 11, 2024 | 32.10 | 33.90 | 31.00 | 33.55 | 33.55 | 751,006 |
| Apr 10, 2024 | 32.50 | 32.80 | 32.10 | 32.50 | 32.50 | 211,011 |
| Apr 09, 2024 | 32.45 | 32.80 | 32.05 | 32.50 | 32.50 | 327,008 |
| Apr 08, 2024 | 34.00 | 34.10 | 32.65 | 32.75 | 32.75 | 370,007 |
| Apr 03, 2024 | 33.70 | 34.20 | 33.30 | 34.00 | 34.00 | 224,500 |
| Apr 02, 2024 | 34.65 | 34.65 | 33.80 | 33.85 | 33.85 | 281,012 |
| Apr 01, 2024 | 34.40 | 34.65 | 34.20 | 34.30 | 34.30 | 197,500 |
| Mar 29, 2024 | 34.45 | 34.60 | 34.15 | 34.40 | 34.40 | 135,000 |
| Mar 28, 2024 | 35.40 | 35.55 | 34.40 | 34.45 | 34.45 | 252,000 |
| Mar 27, 2024 | 35.10 | 36.15 | 35.10 | 35.20 | 35.20 | 229,003 |
| Mar 26, 2024 | 36.00 | 36.35 | 35.00 | 35.20 | 35.20 | 350,002 |
| Mar 25, 2024 | 36.80 | 36.80 | 35.45 | 36.00 | 36.00 | 265,002 |
| Mar 22, 2024 | 35.10 | 36.15 | 35.00 | 36.00 | 36.00 | 530,002 |
| Mar 21, 2024 | 34.65 | 35.10 | 34.65 | 34.90 | 34.90 | 241,003 |
| Mar 20, 2024 | 34.55 | 35.55 | 33.90 | 34.55 | 34.55 | 516,000 |
| Mar 19, 2024 | 34.90 | 35.20 | 34.35 | 34.50 | 34.50 | 223,016 |
| Mar 18, 2024 | 34.50 | 35.00 | 34.20 | 34.55 | 34.55 | 306,055 |
| Mar 15, 2024 | 35.50 | 36.30 | 34.50 | 34.50 | 34.50 | 458,014 |
| Mar 14, 2024 | 37.00 | 37.00 | 35.70 | 35.80 | 35.80 | 339,004 |
| Mar 13, 2024 | 38.20 | 38.20 | 36.05 | 36.85 | 36.85 | 586,010 |
| Mar 12, 2024 | 37.60 | 38.05 | 36.90 | 37.15 | 37.15 | 579,020 |
| Mar 11, 2024 | 35.65 | 39.05 | 35.65 | 37.60 | 37.60 | 2,211,066 |
| Mar 08, 2024 | 36.85 | 36.90 | 35.25 | 36.05 | 36.05 | 811,146 |
| Mar 07, 2024 | 39.95 | 40.00 | 36.00 | 36.40 | 36.40 | 2,170,500 |
| Mar 06, 2024 | 38.00 | 41.25 | 38.00 | 39.95 | 39.95 | 7,054,037 |
| Mar 05, 2024 | 36.60 | 38.00 | 36.60 | 38.00 | 38.00 | 1,124,001 |
| Mar 04, 2024 | 34.80 | 35.55 | 34.40 | 34.55 | 34.55 | 313,011 |
| Mar 01, 2024 | 34.20 | 35.40 | 34.05 | 35.30 | 35.30 | 385,017 |
| Feb 29, 2024 | 33.70 | 34.35 | 33.65 | 34.00 | 34.00 | 203,006 |
| Feb 27, 2024 | 34.45 | 35.00 | 33.50 | 33.65 | 33.65 | 428,003 |
| Feb 26, 2024 | 34.60 | 34.90 | 34.15 | 34.20 | 34.20 | 308,014 |
| Feb 23, 2024 | 35.75 | 35.80 | 34.25 | 34.30 | 34.30 | 617,005 |
| Feb 22, 2024 | 34.80 | 36.15 | 34.80 | 35.05 | 35.05 | 514,013 |
| Feb 21, 2024 | 34.75 | 35.05 | 34.35 | 34.35 | 34.35 | 457,017 |
| Feb 20, 2024 | 35.85 | 35.90 | 34.05 | 34.75 | 34.75 | 783,005 |
| Feb 19, 2024 | 36.00 | 36.75 | 35.80 | 35.80 | 35.80 | 512,017 |
| Feb 16, 2024 | 35.70 | 36.20 | 35.40 | 35.60 | 35.60 | 539,012 |
| Feb 15, 2024 | 37.95 | 37.95 | 35.10 | 35.55 | 35.55 | 1,383,000 |
| Feb 05, 2024 | 38.00 | 40.30 | 37.50 | 38.20 | 38.20 | 4,637,016 |
| Feb 02, 2024 | 35.60 | 37.00 | 35.25 | 36.70 | 36.70 | 2,000,001 |
| Feb 01, 2024 | 35.50 | 36.00 | 34.95 | 35.25 | 35.25 | 419,001 |
| Jan 31, 2024 | 36.10 | 36.70 | 35.40 | 35.40 | 35.40 | 747,100 |
| Jan 30, 2024 | 35.65 | 37.50 | 35.65 | 36.15 | 36.15 | 1,554,051 |
| Jan 29, 2024 | 34.90 | 36.50 | 34.90 | 35.25 | 35.25 | 624,007 |
| Jan 26, 2024 | 36.00 | 36.40 | 34.80 | 34.80 | 34.80 | 680,002 |
| Jan 25, 2024 | 36.30 | 38.05 | 35.75 | 36.00 | 36.00 | 1,423,215 |
| Jan 24, 2024 | 36.70 | 37.25 | 36.00 | 36.05 | 36.05 | 992,075 |
| Jan 23, 2024 | 37.45 | 38.60 | 35.70 | 36.85 | 36.85 | 4,342,004 |
| Jan 22, 2024 | 34.50 | 37.50 | 34.30 | 37.50 | 37.50 | 3,771,006 |
| Jan 19, 2024 | 34.45 | 35.20 | 33.50 | 34.10 | 34.10 | 926,099 |
| Jan 18, 2024 | 33.50 | 34.95 | 33.25 | 34.15 | 34.15 | 1,432,006 |
| Jan 17, 2024 | 35.30 | 36.40 | 33.50 | 33.50 | 33.50 | 2,202,103 |
| Jan 16, 2024 | 40.60 | 40.60 | 34.40 | 35.30 | 35.30 | 8,728,156 |
| Jan 15, 2024 | 36.00 | 38.10 | 35.40 | 38.10 | 38.10 | 5,739,000 |
| Jan 12, 2024 | 31.05 | 34.65 | 31.05 | 34.65 | 34.65 | 4,540,000 |
| Jan 11, 2024 | 30.45 | 32.95 | 30.20 | 31.50 | 31.50 | 942,002 |
| Jan 10, 2024 | 30.20 | 30.20 | 29.80 | 30.15 | 30.15 | 93,001 |
| Jan 09, 2024 | 30.05 | 30.45 | 29.75 | 29.75 | 29.75 | 51,000 |
| Jan 08, 2024 | 30.15 | 30.30 | 29.75 | 30.05 | 30.05 | 39,000 |
| Jan 05, 2024 | 30.40 | 30.60 | 29.95 | 30.15 | 30.15 | 64,043 |
| Jan 04, 2024 | 30.15 | 30.70 | 29.85 | 29.90 | 29.90 | 99,031 |
| Jan 03, 2024 | 30.50 | 30.60 | 29.85 | 30.15 | 30.15 | 77,000 |
| Jan 02, 2024 | 31.20 | 31.20 | 30.50 | 30.50 | 30.50 | 58,000 |
| Dec 29, 2023 | 30.80 | 31.60 | 30.80 | 30.85 | 30.85 | 53,100 |
| Dec 28, 2023 | 31.00 | 31.20 | 30.65 | 31.10 | 31.10 | 100,001 |
| Dec 27, 2023 | 30.60 | 31.20 | 30.50 | 30.85 | 30.85 | 26,000 |
| Dec 26, 2023 | 30.40 | 30.80 | 30.40 | 30.70 | 30.70 | 46,001 |
| Dec 25, 2023 | 31.30 | 31.30 | 30.60 | 30.65 | 30.65 | 41,001 |
| Dec 22, 2023 | 31.25 | 31.25 | 30.60 | 30.80 | 30.80 | 39,002 |
| Dec 21, 2023 | 31.40 | 31.40 | 30.85 | 31.25 | 31.25 | 68,001 |
| Dec 20, 2023 | 31.35 | 31.35 | 30.90 | 31.30 | 31.30 | 56,004 |
| Dec 19, 2023 | 30.90 | 30.90 | 30.50 | 30.60 | 30.60 | 25,423 |
| Dec 18, 2023 | 31.20 | 31.40 | 30.55 | 30.95 | 30.95 | 61,006 |
| Dec 15, 2023 | 31.30 | 31.60 | 30.50 | 30.95 | 30.95 | 229,005 |
| Dec 14, 2023 | 31.10 | 31.70 | 30.95 | 30.95 | 30.95 | 106,006 |
| Dec 13, 2023 | 30.80 | 31.15 | 30.50 | 30.85 | 30.85 | 115,003 |
| Dec 12, 2023 | 32.00 | 32.55 | 30.80 | 30.80 | 30.80 | 234,004 |
| Dec 11, 2023 | 31.70 | 31.70 | 31.20 | 31.55 | 31.55 | 217,005 |
| Dec 08, 2023 | 35.70 | 36.00 | 32.00 | 32.00 | 32.00 | 1,632,018 |
| Dec 07, 2023 | 30.20 | 33.00 | 30.20 | 33.00 | 33.00 | 626,001 |
| Dec 06, 2023 | 30.15 | 30.15 | 29.80 | 30.00 | 30.00 | 29,158 |
| Dec 05, 2023 | 30.20 | 30.45 | 29.90 | 29.90 | 29.90 | 72,005 |
| Dec 04, 2023 | 30.35 | 30.35 | 29.80 | 30.25 | 30.25 | 49,002 |
| Dec 01, 2023 | 30.15 | 30.40 | 29.80 | 30.40 | 30.40 | 79,003 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.