FineMat Applied Materials Co., Ltd. (TPE:6698)
Taiwan · Delayed Price · Currency is TWD 31.40
-1.75 (-5.28%)
Sep 3, 2026, 1:30 PM CST
FineMat Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 32.00 | 32.00 | 31.10 | 31.40 | 31.40 | -1.88% | 91,200 |
| Aug 20, 2026 | 31.50 | 32.00 | 30.80 | 32.00 | 32.00 | 3.23% | 99,608 |
| Aug 19, 2026 | 30.85 | 31.30 | 30.75 | 31.00 | 31.00 | 0.16% | 90,418 |
| Aug 18, 2026 | 31.55 | 31.55 | 30.90 | 30.95 | 30.95 | -3.13% | 95,960 |
| Aug 17, 2026 | 31.45 | 33.00 | 30.40 | 31.95 | 31.95 | 2.64% | 203,447 |
| Aug 14, 2026 | 32.10 | 32.10 | 31.40 | 31.45 | 31.13 | -2.02% | 127,126 |
| Aug 13, 2026 | 32.60 | 32.95 | 31.95 | 32.10 | 31.77 | -1.38% | 313,119 |
| Aug 12, 2026 | 32.25 | 33.05 | 32.20 | 32.55 | 32.22 | 0.46% | 86,113 |
| Aug 11, 2026 | 34.05 | 34.05 | 32.40 | 32.40 | 32.07 | -4.85% | 198,108 |
| Aug 10, 2026 | 34.30 | 35.10 | 34.05 | 34.05 | 33.70 | -0.29% | 145,414 |
| Aug 7, 2026 | 34.50 | 34.60 | 33.45 | 34.15 | 33.80 | -1.01% | 107,208 |
| Aug 6, 2026 | 33.95 | 34.50 | 33.00 | 34.50 | 34.15 | 1.32% | 169,391 |
| Aug 5, 2026 | 33.55 | 34.30 | 33.35 | 34.05 | 33.70 | 3.18% | 122,595 |
| Aug 4, 2026 | 32.20 | 33.00 | 32.00 | 33.00 | 32.66 | 0.92% | 190,540 |
| Aug 3, 2026 | 31.25 | 32.70 | 30.85 | 32.70 | 32.37 | 4.47% | 166,894 |
| Jul 31, 2026 | 31.25 | 31.50 | 30.55 | 31.30 | 30.98 | 6.10% | 200,031 |
| Jul 30, 2026 | 30.30 | 31.80 | 29.50 | 29.50 | 29.20 | -2.96% | 205,555 |
| Jul 29, 2026 | 33.00 | 33.00 | 29.30 | 30.40 | 30.09 | -4.85% | 729,813 |
| Jul 28, 2026 | 32.05 | 33.15 | 31.95 | 31.95 | 31.62 | -5.19% | 213,788 |
| Jul 27, 2026 | 34.20 | 34.30 | 33.05 | 33.70 | 33.36 | -2.88% | 185,198 |
| Jul 24, 2026 | 34.80 | 35.30 | 34.10 | 34.70 | 34.35 | -0.72% | 115,017 |
| Jul 23, 2026 | 35.60 | 35.95 | 34.80 | 34.95 | 34.59 | -0.57% | 166,861 |
| Jul 22, 2026 | 35.00 | 36.00 | 34.95 | 35.15 | 34.79 | 1.88% | 307,803 |
| Jul 21, 2026 | 35.00 | 35.10 | 34.50 | 34.50 | 34.15 | - | 144,736 |
| Jul 20, 2026 | 36.00 | 36.00 | 33.85 | 34.50 | 34.15 | -3.09% | 383,501 |
| Jul 17, 2026 | 38.10 | 38.10 | 35.50 | 35.60 | 35.24 | -7.29% | 424,557 |
| Jul 16, 2026 | 39.15 | 39.55 | 38.25 | 38.40 | 38.01 | -1.92% | 330,054 |
| Jul 15, 2026 | 38.60 | 40.00 | 38.25 | 39.15 | 38.75 | 1.56% | 203,743 |
| Jul 14, 2026 | 39.20 | 39.40 | 37.10 | 38.55 | 38.16 | -2.16% | 422,164 |
| Jul 13, 2026 | 40.25 | 40.35 | 38.25 | 39.90 | 39.00 | -0.37% | 395,450 |
| Jul 9, 2026 | 40.45 | 40.50 | 39.70 | 40.05 | 39.14 | -1.60% | 275,169 |
| Jul 8, 2026 | 41.30 | 41.60 | 40.30 | 40.70 | 39.78 | -1.45% | 290,927 |
| Jul 7, 2026 | 42.20 | 42.75 | 40.65 | 41.30 | 40.37 | -1.78% | 672,023 |
| Jul 6, 2026 | 41.30 | 45.30 | 41.30 | 42.05 | 41.10 | 2.06% | 954,590 |
| Jul 3, 2026 | 41.35 | 41.80 | 40.50 | 41.20 | 40.27 | -1.55% | 528,619 |
| Jul 2, 2026 | 42.35 | 43.10 | 41.60 | 41.85 | 40.90 | -1.18% | 572,982 |
| Jul 1, 2026 | 43.30 | 43.85 | 42.05 | 42.35 | 41.39 | -2.19% | 667,932 |
| Jun 30, 2026 | 44.45 | 45.10 | 43.30 | 43.30 | 42.32 | -2.04% | 819,033 |
| Jun 29, 2026 | 42.20 | 45.65 | 42.15 | 44.20 | 43.20 | 4.74% | 1,359,415 |
| Jun 26, 2026 | 45.05 | 45.05 | 42.20 | 42.20 | 41.25 | -6.64% | 1,051,549 |
| Jun 25, 2026 | 48.00 | 48.10 | 45.20 | 45.20 | 44.18 | -5.34% | 1,879,905 |