FineMat Applied Materials Co., Ltd. (TPE:6698)
Taiwan
· Delayed Price · Currency is TWD 30.60
+0.25 (0.82%)
Apr 29, 2026, 1:30 PM CST
FineMat Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.40 | 30.80 | 30.10 | 30.60 | 30.60 | 0.82% | 140,236 |
| Apr 28, 2026 | 30.20 | 30.35 | 29.80 | 30.35 | 30.35 | 0.50% | 103,731 |
| Apr 27, 2026 | 30.80 | 30.80 | 29.60 | 30.20 | 30.20 | 0.17% | 188,073 |
| Apr 24, 2026 | 31.00 | 31.40 | 30.15 | 30.15 | 30.15 | -2.90% | 235,007 |
| Apr 23, 2026 | 32.95 | 32.95 | 30.10 | 31.05 | 31.05 | -4.90% | 420,358 |
| Apr 22, 2026 | 32.70 | 33.15 | 32.50 | 32.65 | 32.65 | 0.77% | 380,976 |
| Apr 21, 2026 | 32.20 | 32.45 | 32.10 | 32.40 | 32.40 | 1.25% | 333,942 |
| Apr 20, 2026 | 31.30 | 32.45 | 31.30 | 32.00 | 32.00 | 2.56% | 488,908 |
| Apr 17, 2026 | 31.25 | 31.35 | 31.00 | 31.20 | 31.20 | 0.81% | 183,797 |
| Apr 16, 2026 | 30.60 | 31.00 | 30.45 | 30.95 | 30.95 | 1.98% | 188,642 |
| Apr 15, 2026 | 30.45 | 30.80 | 30.30 | 30.35 | 30.35 | -0.33% | 208,408 |
| Apr 14, 2026 | 31.00 | 31.00 | 29.60 | 30.45 | 30.45 | 0.50% | 302,080 |
| Apr 13, 2026 | 30.20 | 30.45 | 30.00 | 30.30 | 30.30 | -1.94% | 121,672 |
| Apr 10, 2026 | 31.70 | 31.70 | 30.15 | 30.90 | 30.90 | -0.16% | 279,120 |
| Apr 9, 2026 | 30.55 | 30.95 | 30.15 | 30.95 | 30.95 | - | 81,188 |
| Apr 8, 2026 | 30.05 | 30.95 | 30.05 | 30.95 | 30.95 | 3.51% | 141,186 |
| Apr 7, 2026 | 29.85 | 30.20 | 29.65 | 29.90 | 29.90 | 0.34% | 173,336 |
| Apr 2, 2026 | 29.55 | 29.80 | 29.35 | 29.80 | 29.80 | - | 71,011 |
| Apr 1, 2026 | 30.00 | 30.25 | 29.80 | 29.80 | 29.80 | 2.41% | 102,090 |
| Mar 31, 2026 | 30.70 | 30.70 | 29.05 | 29.10 | 29.10 | -6.13% | 251,637 |
| Mar 30, 2026 | 30.70 | 31.00 | 30.15 | 31.00 | 31.00 | -1.90% | 181,404 |
| Mar 27, 2026 | 30.50 | 31.60 | 30.50 | 31.60 | 31.60 | 2.43% | 100,421 |
| Mar 26, 2026 | 31.20 | 31.80 | 30.70 | 30.85 | 30.85 | -0.80% | 171,744 |
| Mar 25, 2026 | 31.15 | 31.70 | 31.00 | 31.10 | 31.10 | 0.32% | 188,683 |
| Mar 24, 2026 | 31.95 | 31.95 | 30.65 | 31.00 | 31.00 | -1.27% | 189,560 |
| Mar 23, 2026 | 31.75 | 32.80 | 31.40 | 31.40 | 31.40 | -4.27% | 253,465 |
| Mar 20, 2026 | 33.20 | 33.20 | 31.85 | 32.80 | 32.80 | -1.20% | 474,786 |
| Mar 19, 2026 | 32.90 | 33.20 | 32.05 | 33.20 | 33.20 | -0.30% | 637,141 |
| Mar 18, 2026 | 33.90 | 34.55 | 32.80 | 33.30 | 33.30 | 4.23% | 2,101,490 |
| Mar 17, 2026 | 30.20 | 33.15 | 30.20 | 31.95 | 31.95 | 5.97% | 554,450 |
| Mar 16, 2026 | 29.85 | 30.20 | 29.85 | 30.15 | 30.15 | - | 115,617 |
| Mar 13, 2026 | 29.55 | 30.35 | 29.50 | 30.15 | 30.15 | - | 131,194 |
| Mar 12, 2026 | 30.05 | 30.60 | 29.90 | 30.15 | 30.15 | -1.63% | 226,924 |
| Mar 11, 2026 | 30.30 | 31.00 | 30.30 | 30.65 | 30.65 | 0.99% | 123,529 |
| Mar 10, 2026 | 30.90 | 31.00 | 30.10 | 30.35 | 30.35 | 1.17% | 184,204 |
| Mar 9, 2026 | 30.00 | 30.40 | 29.40 | 30.00 | 30.00 | -6.25% | 447,979 |
| Mar 6, 2026 | 31.85 | 32.25 | 31.50 | 32.00 | 32.00 | 0.16% | 98,728 |
| Mar 5, 2026 | 31.25 | 32.85 | 31.25 | 31.95 | 31.95 | 2.40% | 202,143 |
| Mar 4, 2026 | 33.00 | 33.00 | 30.90 | 31.20 | 31.20 | -6.87% | 325,430 |
| Mar 3, 2026 | 35.15 | 35.25 | 33.25 | 33.50 | 33.50 | -4.42% | 547,593 |
| Mar 2, 2026 | 34.80 | 36.35 | 34.15 | 35.05 | 35.05 | 1.30% | 1,110,229 |
| Feb 26, 2026 | 35.50 | 35.75 | 34.55 | 34.60 | 34.60 | -0.86% | 429,475 |
| Feb 25, 2026 | 33.65 | 36.45 | 33.30 | 34.90 | 34.90 | 3.71% | 1,594,066 |
| Feb 24, 2026 | 33.80 | 34.25 | 33.65 | 33.65 | 33.65 | -0.59% | 211,106 |
| Feb 23, 2026 | 32.80 | 34.25 | 32.75 | 33.85 | 33.85 | 3.20% | 358,368 |
| Feb 11, 2026 | 32.75 | 33.20 | 32.45 | 32.80 | 32.80 | 0.15% | 96,937 |
| Feb 10, 2026 | 33.00 | 33.40 | 32.45 | 32.75 | 32.75 | -0.91% | 173,146 |
| Feb 9, 2026 | 32.80 | 33.90 | 32.50 | 33.05 | 33.05 | 2.32% | 263,019 |
| Feb 6, 2026 | 33.35 | 33.35 | 31.80 | 32.30 | 32.30 | -4.01% | 200,908 |
| Feb 5, 2026 | 33.65 | 34.70 | 33.30 | 33.65 | 33.65 | -0.44% | 205,106 |
| Feb 4, 2026 | 33.95 | 33.95 | 33.35 | 33.80 | 33.80 | -0.44% | 146,687 |
| Feb 3, 2026 | 34.30 | 34.30 | 33.45 | 33.95 | 33.95 | -0.15% | 137,998 |
| Feb 2, 2026 | 33.85 | 34.40 | 33.35 | 34.00 | 34.00 | -1.16% | 202,795 |
| Jan 30, 2026 | 34.50 | 34.50 | 33.50 | 34.40 | 34.40 | -1.15% | 242,021 |
| Jan 29, 2026 | 35.10 | 35.55 | 34.00 | 34.80 | 34.80 | -2.66% | 339,102 |
| Jan 28, 2026 | 36.25 | 36.55 | 35.65 | 35.75 | 35.75 | -1.11% | 360,266 |
| Jan 27, 2026 | 36.10 | 36.25 | 35.35 | 36.15 | 36.15 | 0.14% | 277,052 |
| Jan 26, 2026 | 36.25 | 36.45 | 35.90 | 36.10 | 36.10 | -1.23% | 291,181 |
| Jan 23, 2026 | 37.05 | 37.95 | 36.15 | 36.55 | 36.55 | -1.62% | 607,184 |
| Jan 22, 2026 | 36.45 | 37.65 | 36.20 | 37.15 | 37.15 | 2.48% | 765,432 |
| Jan 21, 2026 | 35.80 | 36.55 | 35.60 | 36.25 | 36.25 | -0.68% | 544,490 |
| Jan 20, 2026 | 36.10 | 38.50 | 36.10 | 36.50 | 36.50 | 1.53% | 1,605,999 |
| Jan 19, 2026 | 34.40 | 36.25 | 34.40 | 35.95 | 35.95 | 6.36% | 1,130,895 |
| Jan 16, 2026 | 33.75 | 34.45 | 33.75 | 33.80 | 33.80 | 0.90% | 366,476 |
| Jan 15, 2026 | 33.40 | 34.00 | 33.05 | 33.50 | 33.50 | -0.30% | 242,580 |
| Jan 14, 2026 | 33.00 | 34.00 | 32.85 | 33.60 | 33.60 | 2.44% | 271,619 |
| Jan 13, 2026 | 33.90 | 34.00 | 32.40 | 32.80 | 32.80 | -2.09% | 321,447 |
| Jan 12, 2026 | 34.50 | 34.55 | 33.25 | 33.50 | 33.50 | -0.30% | 396,791 |
| Jan 9, 2026 | 32.40 | 33.75 | 32.00 | 33.60 | 33.60 | 4.02% | 292,290 |
| Jan 8, 2026 | 34.00 | 34.00 | 32.25 | 32.30 | 32.30 | -4.15% | 458,771 |
| Jan 7, 2026 | 34.60 | 34.60 | 33.25 | 33.70 | 33.70 | -2.32% | 654,173 |
| Jan 6, 2026 | 35.10 | 35.25 | 33.90 | 34.50 | 34.50 | -1.71% | 697,702 |
| Jan 5, 2026 | 36.90 | 37.00 | 35.05 | 35.10 | 35.10 | 3.54% | 2,680,450 |
| Jan 2, 2026 | 31.45 | 33.90 | 31.25 | 33.90 | 33.90 | 9.89% | 687,631 |
| Dec 31, 2025 | 31.00 | 31.55 | 30.70 | 30.85 | 30.85 | 0.16% | 561,176 |
| Dec 30, 2025 | 32.00 | 32.10 | 29.80 | 30.80 | 30.80 | -1.75% | 1,759,250 |
| Dec 29, 2025 | 31.35 | 31.35 | 30.60 | 31.35 | 31.35 | 10.00% | 790,514 |
| Dec 26, 2025 | 28.50 | 28.85 | 28.15 | 28.50 | 28.50 | - | 119,739 |
| Dec 24, 2025 | 28.60 | 29.20 | 28.50 | 28.50 | 28.50 | -0.35% | 97,383 |
| Dec 23, 2025 | 28.60 | 28.90 | 28.35 | 28.60 | 28.60 | - | 97,666 |
| Dec 22, 2025 | 28.65 | 28.90 | 28.60 | 28.60 | 28.60 | -1.72% | 141,320 |
| Dec 19, 2025 | 28.35 | 29.10 | 28.35 | 29.10 | 29.10 | 1.57% | 62,896 |
| Dec 18, 2025 | 28.20 | 28.65 | 28.05 | 28.65 | 28.65 | 0.88% | 85,415 |
| Dec 17, 2025 | 28.50 | 28.85 | 28.40 | 28.40 | 28.40 | -0.18% | 55,623 |
| Dec 16, 2025 | 28.90 | 28.90 | 28.00 | 28.45 | 28.45 | -1.39% | 162,345 |
| Dec 15, 2025 | 28.05 | 29.15 | 28.05 | 28.85 | 28.85 | -0.52% | 107,096 |
| Dec 12, 2025 | 29.95 | 29.95 | 28.80 | 29.00 | 29.00 | -3.33% | 247,520 |
| Dec 11, 2025 | 30.15 | 30.15 | 29.30 | 30.00 | 30.00 | 0.67% | 72,632 |
| Dec 10, 2025 | 29.65 | 30.30 | 29.30 | 29.80 | 29.80 | -2.30% | 147,155 |
| Dec 9, 2025 | 30.00 | 30.50 | 29.75 | 30.50 | 30.50 | 1.67% | 60,525 |
| Dec 8, 2025 | 29.90 | 30.00 | 29.50 | 30.00 | 30.00 | 0.33% | 92,562 |
| Dec 5, 2025 | 30.50 | 31.00 | 29.85 | 29.90 | 29.90 | -0.66% | 110,887 |
| Dec 4, 2025 | 30.05 | 30.20 | 29.80 | 30.10 | 30.10 | -0.82% | 100,063 |
| Dec 3, 2025 | 29.85 | 30.40 | 29.85 | 30.35 | 30.35 | 1.68% | 106,207 |
| Dec 2, 2025 | 30.10 | 30.15 | 29.75 | 29.85 | 29.85 | -0.67% | 56,347 |
| Dec 1, 2025 | 30.05 | 30.15 | 29.75 | 30.05 | 30.05 | - | 89,916 |
| Nov 28, 2025 | 30.35 | 30.45 | 29.35 | 30.05 | 30.05 | -0.99% | 175,396 |
| Nov 27, 2025 | 30.00 | 30.55 | 30.00 | 30.35 | 30.35 | -0.49% | 55,068 |
| Nov 26, 2025 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 1.84% | 80,144 |
| Nov 25, 2025 | 30.20 | 30.20 | 29.45 | 29.95 | 29.95 | 1.53% | 29,196 |