Protrade Applied Materials Corp. (TPEX:6972)
Taiwan · Delayed Price · Currency is TWD 25.75
-0.10 (-0.39%)
At close: Apr 17, 2026
TPEX:6972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 30.35 | 31.20 | 25.65 | 28.20 | 28.20 | -6.93% | 271,456 |
| Mar 20, 2026 | 24.80 | 31.10 | 24.70 | 30.30 | 30.30 | 22.18% | 364,936 |
| Mar 19, 2026 | 24.50 | 26.20 | 24.00 | 24.80 | 24.80 | 1.22% | 74,825 |
| Mar 18, 2026 | 24.50 | 24.50 | 23.40 | 24.50 | 24.50 | - | 4,330 |
| Mar 17, 2026 | 24.50 | 24.50 | 23.30 | 24.50 | 24.50 | - | 24,073 |
| Mar 16, 2026 | 24.60 | 24.60 | 24.00 | 24.50 | 24.50 | -0.41% | 5,084 |
| Mar 13, 2026 | 25.45 | 25.45 | 24.20 | 24.60 | 24.60 | -0.81% | 9,220 |
| Mar 12, 2026 | 25.70 | 25.70 | 24.30 | 24.80 | 24.80 | -3.50% | 10,398 |
| Mar 11, 2026 | 25.70 | 25.70 | 24.55 | 25.70 | 25.70 | - | 2,140 |
| Mar 10, 2026 | 27.95 | 27.95 | 24.55 | 25.70 | 25.70 | -8.05% | 43,943 |
| Mar 9, 2026 | 27.00 | 29.20 | 27.00 | 27.95 | 27.95 | 3.52% | 78,432 |
| Mar 6, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,159 |
| Mar 5, 2026 | 26.00 | 26.00 | 24.70 | 26.00 | 26.00 | - | 44 |
| Mar 4, 2026 | 26.60 | 26.60 | 24.70 | 26.00 | 26.00 | -2.26% | 7,088 |
| Mar 3, 2026 | 25.75 | 26.60 | 25.75 | 26.60 | 26.60 | 3.30% | 4,034 |
| Mar 2, 2026 | 25.70 | 25.75 | 24.50 | 25.75 | 25.75 | 0.19% | 2,035 |
| Feb 26, 2026 | 26.30 | 26.30 | 25.00 | 25.70 | 25.70 | 0.39% | 9,252 |
| Feb 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,092 |
| Feb 24, 2026 | 25.40 | 25.60 | 25.00 | 25.60 | 25.60 | 0.79% | 4,820 |
| Feb 23, 2026 | 26.60 | 26.60 | 25.30 | 25.40 | 25.40 | -4.69% | 6,222 |
| 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 |