FineMat Applied Materials Co., Ltd. (TPE:6698)
Taiwan · Delayed Price · Currency is TWD 29.20
-1.35 (-4.42%)
Nov 6, 2026, 1:30 PM CST
FineMat Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.15 | 30.00 | 27.70 | 29.20 | 29.20 | -4.42% | 783,898 |
| Nov 5, 2026 | 30.00 | 30.55 | 29.55 | 30.55 | 30.55 | 9.89% | 964,358 |
| Nov 4, 2026 | 28.05 | 28.20 | 27.10 | 27.80 | 27.80 | -0.89% | 215,805 |
| Nov 3, 2026 | 29.00 | 29.00 | 28.00 | 28.05 | 28.05 | -3.94% | 142,243 |
| Nov 2, 2026 | 29.15 | 29.75 | 28.70 | 29.20 | 29.20 | -0.17% | 62,026 |
| Oct 30, 2026 | 29.80 | 29.80 | 28.95 | 29.25 | 29.25 | -3.15% | 220,590 |
| Oct 29, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.17% | 137,757 |
| Oct 28, 2026 | 30.25 | 30.50 | 30.10 | 30.25 | 30.25 | - | 113,528 |
| Oct 27, 2026 | 30.95 | 30.95 | 30.10 | 30.25 | 30.25 | -1.47% | 102,014 |
| Oct 22, 2026 | 31.10 | 31.40 | 30.70 | 30.70 | 30.70 | -1.92% | 81,288 |
| Oct 21, 2026 | 31.15 | 31.60 | 31.15 | 31.30 | 31.30 | 0.81% | 90,398 |
| Oct 20, 2026 | 32.05 | 32.05 | 31.05 | 31.05 | 31.05 | -1.43% | 126,347 |
| Oct 19, 2026 | 30.20 | 31.80 | 30.00 | 31.50 | 31.50 | 3.28% | 207,429 |
| Oct 16, 2026 | 30.45 | 30.80 | 30.45 | 30.50 | 30.50 | 0.33% | 106,558 |
| Oct 15, 2026 | 31.05 | 31.05 | 30.25 | 30.40 | 30.40 | -2.41% | 157,952 |
| Oct 14, 2026 | 30.80 | 31.45 | 30.50 | 31.15 | 31.15 | 1.14% | 174,540 |
| Oct 13, 2026 | 30.50 | 31.50 | 30.00 | 30.80 | 30.80 | 0.33% | 562,910 |
| Oct 12, 2026 | 30.20 | 31.80 | 30.20 | 30.70 | 30.70 | -2.85% | 143,752 |
| Oct 8, 2026 | 31.55 | 31.80 | 31.45 | 31.60 | 31.60 | -0.94% | 52,764 |
| Oct 7, 2026 | 31.20 | 32.60 | 31.00 | 31.90 | 31.90 | 2.24% | 236,329 |
| Oct 6, 2026 | 31.40 | 31.50 | 31.20 | 31.20 | 31.20 | -0.48% | 132,680 |
| Oct 5, 2026 | 31.65 | 31.65 | 31.15 | 31.35 | 31.35 | -0.95% | 170,776 |
| Oct 2, 2026 | 32.00 | 32.15 | 31.60 | 31.65 | 31.65 | -1.86% | 219,379 |
| Oct 1, 2026 | 32.65 | 32.65 | 32.20 | 32.25 | 32.25 | -3.15% | 199,960 |
| Sep 30, 2026 | 33.80 | 33.80 | 32.55 | 33.30 | 33.30 | -1.77% | 489,189 |
| Sep 29, 2026 | 31.70 | 33.90 | 31.60 | 33.90 | 33.90 | 6.94% | 241,170 |
| Sep 24, 2026 | 31.60 | 31.75 | 31.40 | 31.70 | 31.70 | 0.32% | 52,578 |
| Sep 23, 2026 | 31.65 | 31.65 | 31.10 | 31.60 | 31.60 | 0.80% | 136,960 |
| Sep 22, 2026 | 32.20 | 32.20 | 31.30 | 31.35 | 31.35 | -2.64% | 177,179 |
| Sep 21, 2026 | 32.50 | 32.50 | 31.75 | 32.20 | 32.20 | -0.46% | 89,798 |
| Sep 18, 2026 | 32.65 | 32.65 | 31.95 | 32.35 | 32.35 | 2.21% | 87,029 |
| Sep 17, 2026 | 32.25 | 32.90 | 31.65 | 31.65 | 31.65 | -0.78% | 115,582 |
| Sep 16, 2026 | 31.50 | 32.35 | 31.50 | 31.90 | 31.90 | 1.43% | 106,373 |
| Sep 15, 2026 | 31.35 | 31.70 | 31.30 | 31.45 | 31.45 | 0.32% | 131,318 |
| Sep 14, 2026 | 31.20 | 31.85 | 31.20 | 31.35 | 31.35 | 0.80% | 95,413 |
| Sep 11, 2026 | 31.80 | 31.80 | 31.10 | 31.10 | 31.10 | -2.20% | 77,073 |
| Sep 10, 2026 | 31.35 | 31.80 | 30.90 | 31.80 | 31.80 | 1.44% | 101,803 |
| Sep 9, 2026 | 31.60 | 32.25 | 31.35 | 31.35 | 31.35 | -0.48% | 209,256 |
| Sep 8, 2026 | 31.05 | 31.90 | 31.00 | 31.50 | 31.50 | -0.32% | 93,014 |
| Sep 7, 2026 | 31.50 | 32.25 | 31.10 | 31.60 | 31.60 | 0.32% | 133,144 |
| Sep 4, 2026 | 31.15 | 32.00 | 31.15 | 31.50 | 31.50 | 0.32% | 70,993 |
| Sep 3, 2026 | 33.50 | 33.50 | 31.20 | 31.40 | 31.40 | -5.28% | 203,604 |
| Sep 2, 2026 | 32.50 | 33.55 | 32.50 | 33.15 | 33.15 | 2.00% | 248,144 |
| Sep 1, 2026 | 32.10 | 32.85 | 32.10 | 32.50 | 32.50 | 1.40% | 111,632 |
| Aug 31, 2026 | 32.10 | 32.30 | 31.50 | 32.05 | 32.05 | -0.93% | 122,618 |
| Aug 28, 2026 | 32.60 | 32.60 | 32.00 | 32.35 | 32.35 | -0.77% | 85,065 |
| Aug 27, 2026 | 32.30 | 33.05 | 32.30 | 32.60 | 32.60 | 0.15% | 81,567 |
| Aug 26, 2026 | 30.75 | 33.25 | 30.75 | 32.55 | 32.55 | 5.85% | 249,764 |
| Aug 25, 2026 | 30.75 | 30.80 | 30.15 | 30.75 | 30.75 | 0.16% | 81,791 |
| Aug 24, 2026 | 31.50 | 31.70 | 30.70 | 30.70 | 30.70 | -2.23% | 83,754 |