Protrade Applied Materials Corp. (TPEX:6972)
Taiwan · Delayed Price · Currency is TWD 23.80
+1.00 (4.39%)
At close: Jun 4, 2026
TPEX:6972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.75 | 23.80 | 22.65 | 23.80 | 23.80 | 4.39% | 3,088 |
| Jun 3, 2026 | 23.80 | 23.80 | 22.65 | 22.80 | 22.80 | -4.20% | 18,162 |
| Jun 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1,422 |
| Jun 1, 2026 | 23.90 | 23.90 | 22.65 | 23.80 | 23.80 | 3.48% | 18,365 |
| May 29, 2026 | 23.85 | 23.90 | 22.75 | 23.00 | 23.00 | -2.13% | 24,622 |
| May 28, 2026 | 23.85 | 23.90 | 22.80 | 23.50 | 23.50 | -1.47% | 4,430 |
| May 27, 2026 | 23.90 | 23.90 | 22.80 | 23.85 | 23.85 | -0.21% | 10,591 |
| May 26, 2026 | 24.45 | 24.45 | 22.80 | 23.90 | 23.90 | -2.25% | 14,285 |
| May 25, 2026 | 24.45 | 24.50 | 23.40 | 24.45 | 24.45 | - | 5,189 |
| May 22, 2026 | 24.45 | 24.50 | 23.80 | 24.45 | 24.45 | - | 10,057 |
| May 21, 2026 | 24.45 | 24.45 | 23.35 | 24.45 | 24.45 | - | 3,107 |
| May 20, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 1.87% | 20 |
| May 19, 2026 | 24.40 | 24.40 | 23.30 | 24.00 | 24.00 | -1.64% | 5,331 |
| May 18, 2026 | 24.45 | 24.45 | 24.40 | 24.40 | 24.40 | -0.20% | 1,061 |
| May 15, 2026 | 24.50 | 24.50 | 23.40 | 24.45 | 24.45 | -0.20% | 2,571 |
| May 14, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 0.20% | 3,143 |
| May 13, 2026 | 23.40 | 24.45 | 23.30 | 24.45 | 24.45 | -0.41% | 8,877 |
| May 12, 2026 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 3.81% | 1,010 |
| May 11, 2026 | 24.95 | 25.00 | 23.30 | 23.65 | 23.65 | -5.21% | 15,328 |
| May 8, 2026 | 24.50 | 25.00 | 24.00 | 24.95 | 24.95 | 2.25% | 13,090 |
| May 7, 2026 | 24.80 | 24.80 | 23.80 | 24.40 | 24.40 | -1.21% | 14,521 |
| May 6, 2026 | 24.95 | 24.95 | 23.75 | 24.70 | 24.70 | 4.00% | 3,021 |
| May 5, 2026 | 25.20 | 25.20 | 23.75 | 23.75 | 23.75 | -5.75% | 15,062 |
| May 4, 2026 | 25.20 | 25.20 | 24.05 | 25.20 | 25.20 | 3.70% | 11,480 |
| Apr 30, 2026 | 24.00 | 24.70 | 23.70 | 24.30 | 24.30 | 1.25% | 37,162 |
| Apr 29, 2026 | 23.60 | 24.00 | 23.00 | 24.00 | 24.00 | 1.69% | 14,971 |
| Apr 28, 2026 | 24.90 | 24.90 | 21.90 | 23.60 | 23.60 | -5.22% | 251,225 |
| Apr 27, 2026 | 27.30 | 27.30 | 24.30 | 24.90 | 24.90 | -8.12% | 55,855 |
| Apr 24, 2026 | 28.10 | 28.10 | 25.95 | 27.10 | 27.10 | -3.56% | 26,379 |
| Apr 23, 2026 | 28.65 | 29.60 | 25.50 | 28.10 | 28.10 | -5.07% | 129,400 |
| Apr 22, 2026 | 31.00 | 31.15 | 28.15 | 29.60 | 29.60 | -4.52% | 136,547 |
| Apr 21, 2026 | 28.10 | 32.70 | 28.10 | 31.00 | 31.00 | 10.32% | 532,804 |
| Apr 20, 2026 | 25.75 | 28.60 | 25.50 | 28.10 | 28.10 | 9.13% | 133,353 |
| Apr 17, 2026 | 25.85 | 25.90 | 24.00 | 25.75 | 25.75 | -0.39% | 164,675 |
| Apr 16, 2026 | 26.25 | 26.25 | 24.05 | 25.85 | 25.85 | -1.52% | 134,194 |
| Apr 15, 2026 | 26.10 | 26.30 | 23.80 | 26.25 | 26.25 | 0.38% | 109,046 |
| Apr 14, 2026 | 25.50 | 26.30 | 25.30 | 26.15 | 26.15 | 2.75% | 38,135 |
| Apr 13, 2026 | 24.50 | 25.75 | 24.50 | 25.45 | 25.45 | 7.84% | 27,442 |
| Apr 10, 2026 | 24.80 | 25.00 | 23.55 | 23.60 | 23.60 | -8.53% | 43,543 |
| Apr 9, 2026 | 23.05 | 25.85 | 23.05 | 25.80 | 25.80 | 6.83% | 24,759 |
| Apr 8, 2026 | 25.45 | 25.45 | 24.00 | 24.15 | 24.15 | -4.36% | 34,669 |
| Apr 7, 2026 | 25.50 | 25.50 | 24.15 | 25.25 | 25.25 | -0.98% | 16,145 |
| Apr 2, 2026 | 26.30 | 26.30 | 25.00 | 25.50 | 25.50 | -1.16% | 6,970 |
| Apr 1, 2026 | 26.80 | 26.80 | 24.90 | 25.80 | 25.80 | -3.55% | 32,702 |
| Mar 31, 2026 | 26.90 | 27.80 | 25.55 | 26.75 | 26.75 | -0.56% | 29,631 |
| Mar 30, 2026 | 27.60 | 28.90 | 25.70 | 26.90 | 26.90 | -6.92% | 61,280 |
| Mar 27, 2026 | 27.90 | 30.00 | 27.60 | 28.90 | 28.90 | 3.21% | 141,526 |
| Mar 26, 2026 | 28.00 | 28.00 | 26.60 | 28.00 | 28.00 | - | 11,231 |
| Mar 25, 2026 | 28.00 | 28.00 | 26.60 | 28.00 | 28.00 | 1.82% | 18,346 |
| Mar 24, 2026 | 28.30 | 28.30 | 25.65 | 27.50 | 27.50 | -2.48% | 67,831 |