FineMat Applied Materials Co., Ltd. (TPE:6698)
Taiwan · Delayed Price · Currency is TWD 31.70
+1.70 (5.67%)
May 15, 2026, 1:30 PM CST
FineMat Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30.45 | 33.00 | 30.25 | 31.70 | 31.70 | 5.67% | 1,713,567 |
| 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 |
| Mar 24, 2026 | 31.95 | 31.95 | 30.65 | 31.00 | 31.00 | -1.27% | 189,560 |
| Mar 23, 2026 | 31.75 | 32.80 | 31.40 | 31.40 | 31.40 | -4.27% | 253,465 |
| Mar 20, 2026 | 33.20 | 33.20 | 31.85 | 32.80 | 32.80 | -1.20% | 474,786 |
| Mar 19, 2026 | 32.90 | 33.20 | 32.05 | 33.20 | 33.20 | -0.30% | 637,141 |
| Mar 18, 2026 | 33.90 | 34.55 | 32.80 | 33.30 | 33.30 | 4.23% | 2,101,490 |
| Mar 17, 2026 | 30.20 | 33.15 | 30.20 | 31.95 | 31.95 | 5.97% | 554,450 |
| Mar 16, 2026 | 29.85 | 30.20 | 29.85 | 30.15 | 30.15 | - | 115,617 |
| Mar 13, 2026 | 29.55 | 30.35 | 29.50 | 30.15 | 30.15 | - | 131,194 |
| Mar 12, 2026 | 30.05 | 30.60 | 29.90 | 30.15 | 30.15 | -1.63% | 226,924 |
| Mar 11, 2026 | 30.30 | 31.00 | 30.30 | 30.65 | 30.65 | 0.99% | 123,529 |
| Mar 10, 2026 | 30.90 | 31.00 | 30.10 | 30.35 | 30.35 | 1.17% | 184,204 |
| Mar 9, 2026 | 30.00 | 30.40 | 29.40 | 30.00 | 30.00 | -6.25% | 447,979 |
| Mar 6, 2026 | 31.85 | 32.25 | 31.50 | 32.00 | 32.00 | 0.16% | 98,728 |
| Mar 5, 2026 | 31.25 | 32.85 | 31.25 | 31.95 | 31.95 | 2.40% | 202,143 |
| Mar 4, 2026 | 33.00 | 33.00 | 30.90 | 31.20 | 31.20 | -6.87% | 325,430 |