Protrade Applied Materials Corp. (TPEX:6972)
Taiwan · Delayed Price · Currency is TWD 26.65
-0.40 (-1.48%)
At close: Feb 11, 2026
TPEX:6972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.05 | 27.05 | 24.70 | 26.65 | 26.65 | -1.48% | 21,825 |
| Feb 10, 2026 | 27.10 | 27.10 | 25.75 | 27.05 | 27.05 | -0.18% | 9,021 |
| Feb 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.18% | 10 |
| Feb 6, 2026 | 27.10 | 27.15 | 27.00 | 27.15 | 27.15 | 0.18% | 5,020 |
| Feb 5, 2026 | 27.15 | 27.15 | 25.85 | 27.10 | 27.10 | -0.18% | 2,030 |
| Feb 4, 2026 | 27.20 | 27.20 | 26.00 | 27.15 | 27.15 | -0.18% | 5,030 |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.37% | 10 |
| Feb 2, 2026 | 26.00 | 27.10 | 26.00 | 27.10 | 27.10 | 4.03% | 104 |
| Jan 30, 2026 | 27.40 | 27.40 | 26.05 | 26.05 | 26.05 | -5.10% | 4,020 |
| Jan 29, 2026 | 27.45 | 27.45 | 26.15 | 27.45 | 27.45 | - | 1,140 |
| Jan 28, 2026 | 26.30 | 28.20 | 26.30 | 27.45 | 27.45 | 4.37% | 38,132 |
| Jan 27, 2026 | 26.15 | 26.30 | 26.00 | 26.30 | 26.30 | 0.57% | 6,050 |
| Jan 26, 2026 | 27.10 | 27.10 | 25.70 | 26.15 | 26.15 | -3.51% | 9,950 |
| Jan 23, 2026 | 25.85 | 27.10 | 25.85 | 27.10 | 27.10 | 2.26% | 2,142 |
| Jan 22, 2026 | 27.35 | 27.35 | 25.85 | 26.50 | 26.50 | -3.11% | 17,061 |
| Jan 21, 2026 | 27.40 | 27.40 | 26.05 | 27.35 | 27.35 | -0.18% | 8,210 |
| Jan 20, 2026 | 25.05 | 27.40 | 25.05 | 27.40 | 27.40 | 9.82% | 24,462 |
| Jan 19, 2026 | 24.95 | 24.95 | 24.00 | 24.95 | 24.95 | 0.40% | 2,020 |
| Jan 16, 2026 | 24.80 | 24.85 | 24.50 | 24.85 | 24.85 | 0.20% | 5,020 |
| Jan 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10 |
| Jan 14, 2026 | 24.80 | 24.80 | 23.65 | 24.80 | 24.80 | - | 1,045 |
| Jan 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 11 |
| Jan 12, 2026 | 25.10 | 25.10 | 23.65 | 24.80 | 24.80 | -0.80% | 18,040 |
| Jan 9, 2026 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 5.04% | 3,112 |
| Jan 8, 2026 | 23.85 | 24.20 | 23.80 | 23.80 | 23.80 | -0.21% | 9,230 |
| Jan 7, 2026 | 23.85 | 23.85 | 22.70 | 23.85 | 23.85 | - | 2,062 |
| Jan 6, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 3.70% | 205 |
| Jan 5, 2026 | 23.85 | 23.85 | 22.80 | 23.00 | 23.00 | -3.56% | 3,010 |
| Jan 2, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 1,011 |
| Dec 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 2,020 |
| Dec 30, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 10 |
| Dec 29, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 5.07% | 53 |
| Dec 26, 2025 | 23.85 | 23.85 | 22.70 | 22.70 | 22.70 | -4.82% | 1,010 |
| Dec 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 3,265 |
| Dec 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 10 |
| Dec 22, 2025 | 23.85 | 23.85 | 22.70 | 23.85 | 23.85 | - | 7,021 |
| Dec 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 11 |
| Dec 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 26 |
| Dec 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 11 |
| Dec 16, 2025 | 23.85 | 23.85 | 22.90 | 23.85 | 23.85 | -0.42% | 4,425 |
| Dec 15, 2025 | 24.10 | 24.10 | 22.90 | 23.95 | 23.95 | -0.62% | 5,021 |
| Dec 12, 2025 | 24.10 | 24.10 | 22.90 | 24.10 | 24.10 | - | 1,022 |
| Dec 11, 2025 | 24.05 | 24.10 | 24.05 | 24.10 | 24.10 | 0.21% | 4,030 |
| Dec 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 2,710 |
| Dec 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 1,050 |
| Dec 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 310 |
| Dec 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 50 |
| Dec 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 1,010 |
| Dec 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 128 |
| Dec 2, 2025 | 24.05 | 24.05 | 22.90 | 24.05 | 24.05 | 0.21% | 48 |