Protrade Applied Materials Corp. (TPEX:6972)
Taiwan · Delayed Price · Currency is TWD 23.60
+0.15 (0.64%)
At close: Oct 8, 2026
TPEX:6972 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.50 | 24.50 | 23.30 | 23.60 | 23.60 | 0.64% | 6,069 |
| Oct 7, 2026 | 22.45 | 24.60 | 22.45 | 23.45 | 23.45 | 4.69% | 42,342 |
| Oct 6, 2026 | 22.50 | 22.50 | 21.40 | 22.40 | 22.40 | -0.44% | 10,913 |
| Oct 5, 2026 | 23.15 | 23.15 | 22.05 | 22.50 | 22.50 | -2.81% | 7,251 |
| Oct 2, 2026 | 22.30 | 23.15 | 22.30 | 23.15 | 23.15 | 3.81% | 13,280 |
| Oct 1, 2026 | 22.80 | 22.80 | 21.80 | 22.30 | 22.30 | -2.19% | 3,270 |
| Sep 30, 2026 | 22.80 | 22.80 | 21.80 | 22.80 | 22.80 | - | 8,091 |
| Sep 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 10 |
| Sep 24, 2026 | 22.85 | 22.85 | 21.80 | 22.00 | 22.00 | -3.93% | 4,485 |
| Sep 23, 2026 | 22.90 | 22.90 | 21.85 | 22.90 | 22.90 | -0.22% | 10,040 |
| Sep 22, 2026 | 23.70 | 23.70 | 22.60 | 22.95 | 22.95 | -3.16% | 8,103 |
| Sep 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 20 |
| Sep 18, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 10 |
| Sep 17, 2026 | 23.50 | 23.75 | 23.20 | 23.70 | 23.70 | 0.85% | 5,030 |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 20 |
| Sep 15, 2026 | 23.45 | 23.50 | 22.45 | 23.50 | 23.50 | 0.21% | 2,202 |
| Sep 14, 2026 | 23.45 | 23.50 | 23.00 | 23.45 | 23.45 | 1.08% | 4,200 |
| Sep 11, 2026 | 23.40 | 23.50 | 23.00 | 23.20 | 23.20 | -0.85% | 9,751 |
| Sep 10, 2026 | 23.50 | 23.50 | 22.40 | 23.40 | 23.40 | -0.43% | 5,021 |
| Sep 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 89 |
| Sep 8, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | - | 5,020 |
| Sep 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Sep 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Sep 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Sep 1, 2026 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 3.52% | 2,020 |
| Aug 31, 2026 | 23.50 | 23.50 | 22.40 | 22.70 | 22.70 | -3.40% | 5,120 |
| Aug 28, 2026 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | - | 1,094 |
| Aug 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Aug 26, 2026 | 23.50 | 23.50 | 22.35 | 23.50 | 23.50 | - | 9,560 |
| Aug 25, 2026 | 23.55 | 23.55 | 22.45 | 23.50 | 23.50 | -0.42% | 1,096 |
| Aug 24, 2026 | 23.60 | 23.60 | 22.70 | 23.60 | 23.60 | - | 1,020 |
| Aug 21, 2026 | 23.60 | 23.60 | 22.45 | 23.60 | 23.60 | -0.21% | 3,172 |
| Aug 20, 2026 | 24.10 | 24.10 | 22.05 | 23.65 | 23.65 | -1.87% | 29,107 |
| Aug 19, 2026 | 25.20 | 25.20 | 24.00 | 24.10 | 24.10 | -4.37% | 6,086 |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | 174 |
| Aug 17, 2026 | 24.30 | 25.25 | 24.30 | 25.25 | 25.25 | 3.48% | 6,025 |
| Aug 14, 2026 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 3.83% | 15,210 |
| Aug 13, 2026 | 24.10 | 24.10 | 23.00 | 23.50 | 23.50 | -2.49% | 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 |