Protrade Applied Materials Corp. (TPEX:6972)
Taiwan · Delayed Price · Currency is TWD 23.40
-0.70 (-2.90%)
At close: Aug 13, 2026
TPEX:6972 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 24.10 | 24.10 | 23.00 | 23.40 | 23.40 | -2.90% | 1,540 |
| Aug 12, 2026 | 23.00 | 24.10 | 23.00 | 24.10 | 24.10 | -0.21% | 1,010 |
| Aug 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 10 |
| Aug 10, 2026 | 24.15 | 24.15 | 23.05 | 24.15 | 24.15 | - | 1,420 |
| Aug 7, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 110 |
| Aug 6, 2026 | 23.05 | 24.15 | 23.05 | 24.15 | 24.15 | - | 5,170 |
| Aug 5, 2026 | 23.50 | 24.15 | 23.50 | 24.15 | 24.15 | 2.77% | 4,030 |
| Aug 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Aug 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 20 |
| Jul 31, 2026 | 23.55 | 24.00 | 22.80 | 23.50 | 23.50 | -0.21% | 13,030 |
| Jul 30, 2026 | 23.10 | 24.00 | 22.80 | 23.55 | 23.55 | 1.95% | 3,752 |
| Jul 29, 2026 | 24.15 | 24.15 | 23.00 | 23.10 | 23.10 | -4.35% | 2,198 |
| Jul 28, 2026 | 24.20 | 24.20 | 23.00 | 24.15 | 24.15 | -0.21% | 2,050 |
| Jul 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 10 |
| Jul 24, 2026 | 23.40 | 24.20 | 23.00 | 24.20 | 24.20 | 3.42% | 6,132 |
| Jul 23, 2026 | 23.20 | 23.40 | 22.35 | 23.40 | 23.40 | 1.74% | 8,219 |
| Jul 22, 2026 | 23.40 | 24.20 | 23.00 | 23.00 | 23.00 | -1.71% | 8,030 |
| Jul 21, 2026 | 23.35 | 23.40 | 22.30 | 23.40 | 23.40 | - | 2,071 |
| Jul 20, 2026 | 23.35 | 23.45 | 22.30 | 23.40 | 23.40 | 0.21% | 9,350 |
| Jul 17, 2026 | 25.00 | 25.00 | 22.35 | 23.35 | 23.35 | -6.60% | 15,335 |
| Jul 16, 2026 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 2.46% | 12,120 |
| Jul 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 10 |
| Jul 14, 2026 | 25.50 | 25.50 | 23.40 | 24.40 | 24.40 | -4.31% | 9,370 |
| Jul 13, 2026 | 25.70 | 26.30 | 24.65 | 25.50 | 25.50 | -0.78% | 19,700 |
| Jul 9, 2026 | 25.70 | 25.70 | 24.70 | 25.70 | 25.70 | - | 582 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.70 | 25.70 | 25.70 | -1.15% | 5,040 |
| Jul 7, 2026 | 25.90 | 26.70 | 25.40 | 26.00 | 26.00 | 0.39% | 10,886 |
| Jul 6, 2026 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 0.78% | 5,776 |
| Jul 3, 2026 | 24.10 | 25.75 | 24.00 | 25.70 | 25.70 | 6.64% | 53,451 |
| Jul 2, 2026 | 24.20 | 24.20 | 23.00 | 24.10 | 24.10 | -0.41% | 5,061 |
| Jul 1, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 3.42% | 4,072 |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1,024 |
| Jun 29, 2026 | 23.45 | 23.45 | 22.30 | 23.40 | 23.40 | -0.21% | 3,021 |
| Jun 26, 2026 | 24.00 | 24.00 | 22.80 | 23.45 | 23.45 | -2.29% | 9,182 |
| Jun 25, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 2,062 |
| Jun 24, 2026 | 24.00 | 24.00 | 22.85 | 23.90 | 23.90 | -0.42% | 2,683 |
| Jun 23, 2026 | 24.00 | 24.00 | 22.85 | 24.00 | 24.00 | 0.21% | 2,030 |
| Jun 22, 2026 | 24.00 | 24.00 | 22.85 | 23.95 | 23.95 | 4.81% | 2,030 |
| Jun 18, 2026 | 23.95 | 24.00 | 22.85 | 22.85 | 22.85 | -4.59% | 4,108 |
| Jun 17, 2026 | 23.95 | 23.95 | 22.85 | 23.95 | 23.95 | - | 3,050 |
| Jun 16, 2026 | 24.60 | 24.60 | 23.40 | 23.95 | 23.95 | -2.64% | 8,072 |
| Jun 15, 2026 | 24.50 | 24.60 | 23.45 | 24.60 | 24.60 | 0.41% | 4,461 |
| Jun 12, 2026 | 24.65 | 24.65 | 23.50 | 24.50 | 24.50 | 3.38% | 3,020 |
| Jun 11, 2026 | 24.60 | 24.60 | 23.50 | 23.70 | 23.70 | -3.66% | 13,125 |
| Jun 10, 2026 | 24.50 | 24.60 | 24.20 | 24.60 | 24.60 | 0.41% | 3,030 |
| Jun 9, 2026 | 24.50 | 24.50 | 23.35 | 24.50 | 24.50 | - | 8,140 |
| Jun 8, 2026 | 23.45 | 24.50 | 23.45 | 24.50 | 24.50 | -0.41% | 2,215 |
| Jun 5, 2026 | 23.80 | 24.60 | 22.70 | 24.60 | 24.60 | 3.36% | 10,796 |
| 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 |