FineMat Applied Materials Co., Ltd. (TPE:6698)
Taiwan · Delayed Price · Currency is TWD 45.75
+1.00 (2.23%)
At close: Jun 5, 2026
FineMat Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 44.30 | 46.95 | 44.00 | 45.75 | 45.75 | 2.23% | 5,078,161 |
| Jun 4, 2026 | 42.55 | 45.80 | 41.10 | 44.75 | 44.75 | 5.79% | 4,437,139 |
| Jun 3, 2026 | 47.45 | 47.50 | 42.25 | 42.30 | 42.30 | -2.65% | 4,167,633 |
| Jun 2, 2026 | 41.20 | 43.45 | 37.75 | 43.45 | 43.45 | 10.00% | 7,095,646 |
| Jun 1, 2026 | 38.50 | 41.00 | 38.50 | 39.50 | 39.50 | 4.91% | 3,294,169 |
| May 29, 2026 | 37.00 | 38.20 | 36.10 | 37.65 | 37.65 | 4.01% | 3,943,761 |
| May 28, 2026 | 36.45 | 37.30 | 34.75 | 36.20 | 36.20 | -0.96% | 2,446,055 |
| May 27, 2026 | 34.30 | 37.80 | 33.60 | 36.55 | 36.55 | 6.10% | 2,472,486 |
| May 26, 2026 | 34.80 | 34.80 | 33.20 | 34.45 | 34.45 | -1.01% | 450,603 |
| May 25, 2026 | 35.00 | 35.30 | 33.85 | 34.80 | 34.80 | 1.75% | 942,454 |
| May 22, 2026 | 31.60 | 34.95 | 31.35 | 34.20 | 34.20 | 7.55% | 1,211,749 |
| May 21, 2026 | 31.50 | 32.15 | 31.35 | 31.80 | 31.80 | 1.44% | 160,171 |
| May 20, 2026 | 30.75 | 31.45 | 30.75 | 31.35 | 31.35 | 1.46% | 107,082 |
| May 19, 2026 | 31.65 | 31.80 | 30.50 | 30.90 | 30.90 | -2.22% | 252,620 |
| May 18, 2026 | 31.70 | 32.95 | 31.15 | 31.60 | 31.60 | -0.32% | 516,356 |
| May 15, 2026 | 30.45 | 33.00 | 30.25 | 31.70 | 31.70 | 5.67% | 1,719,654 |
| May 14, 2026 | 30.80 | 30.80 | 29.80 | 30.00 | 30.00 | -2.28% | 274,868 |
| May 13, 2026 | 30.75 | 30.85 | 30.30 | 30.70 | 30.70 | -0.16% | 202,498 |
| May 12, 2026 | 31.25 | 31.25 | 30.35 | 30.75 | 30.75 | -1.44% | 280,620 |
| May 11, 2026 | 32.80 | 32.80 | 30.70 | 31.20 | 31.20 | -5.17% | 601,389 |
| May 8, 2026 | 31.05 | 33.50 | 30.80 | 32.90 | 32.90 | 5.96% | 1,623,770 |
| May 7, 2026 | 31.00 | 31.25 | 30.65 | 31.05 | 31.05 | 1.31% | 238,851 |
| May 6, 2026 | 31.55 | 31.60 | 30.25 | 30.65 | 30.65 | -2.08% | 319,768 |
| May 5, 2026 | 30.70 | 31.40 | 30.60 | 31.30 | 31.30 | 1.95% | 179,398 |
| May 4, 2026 | 30.90 | 31.20 | 30.40 | 30.70 | 30.70 | -0.49% | 183,837 |
| Apr 30, 2026 | 30.90 | 31.10 | 30.70 | 30.85 | 30.85 | 0.82% | 166,627 |
| Apr 29, 2026 | 30.40 | 30.80 | 30.10 | 30.60 | 30.60 | 0.82% | 140,236 |
| Apr 28, 2026 | 30.20 | 30.35 | 29.80 | 30.35 | 30.35 | 0.50% | 103,731 |
| Apr 27, 2026 | 30.80 | 30.80 | 29.60 | 30.20 | 30.20 | 0.17% | 188,073 |
| Apr 24, 2026 | 31.00 | 31.40 | 30.15 | 30.15 | 30.15 | -2.90% | 235,007 |
| Apr 23, 2026 | 32.95 | 32.95 | 30.10 | 31.05 | 31.05 | -4.90% | 420,358 |
| Apr 22, 2026 | 32.70 | 33.15 | 32.50 | 32.65 | 32.65 | 0.77% | 380,976 |
| Apr 21, 2026 | 32.20 | 32.45 | 32.10 | 32.40 | 32.40 | 1.25% | 344,370 |
| Apr 20, 2026 | 31.30 | 32.45 | 31.30 | 32.00 | 32.00 | 2.56% | 488,908 |
| Apr 17, 2026 | 31.25 | 31.35 | 31.00 | 31.20 | 31.20 | 0.81% | 183,797 |
| Apr 16, 2026 | 30.60 | 31.00 | 30.45 | 30.95 | 30.95 | 1.98% | 188,642 |
| Apr 15, 2026 | 30.45 | 30.80 | 30.30 | 30.35 | 30.35 | -0.33% | 208,408 |
| Apr 14, 2026 | 31.00 | 31.00 | 29.60 | 30.45 | 30.45 | 0.50% | 302,080 |
| Apr 13, 2026 | 30.20 | 30.45 | 30.00 | 30.30 | 30.30 | -1.94% | 121,672 |
| Apr 10, 2026 | 31.70 | 31.70 | 30.15 | 30.90 | 30.90 | -0.16% | 279,120 |
| Apr 9, 2026 | 30.55 | 30.95 | 30.15 | 30.95 | 30.95 | - | 81,188 |
| Apr 8, 2026 | 30.05 | 30.95 | 30.05 | 30.95 | 30.95 | 3.51% | 141,186 |
| Apr 7, 2026 | 29.85 | 30.20 | 29.65 | 29.90 | 29.90 | 0.34% | 173,336 |
| Apr 2, 2026 | 29.55 | 29.80 | 29.35 | 29.80 | 29.80 | - | 71,011 |
| Apr 1, 2026 | 30.00 | 30.25 | 29.80 | 29.80 | 29.80 | 2.41% | 102,090 |
| Mar 31, 2026 | 30.70 | 30.70 | 29.05 | 29.10 | 29.10 | -6.13% | 251,637 |
| Mar 30, 2026 | 30.70 | 31.00 | 30.15 | 31.00 | 31.00 | -1.90% | 181,404 |
| Mar 27, 2026 | 30.50 | 31.60 | 30.50 | 31.60 | 31.60 | 2.43% | 100,421 |
| Mar 26, 2026 | 31.20 | 31.80 | 30.70 | 30.85 | 30.85 | -0.80% | 171,744 |
| Mar 25, 2026 | 31.15 | 31.70 | 31.00 | 31.10 | 31.10 | 0.32% | 188,683 |