Advertisement
U.S. markets open in 4 hours 9 minutes
S&P Futures
5,940.50 -37.75 (-0.63%) Dow Futures
43,709.00 -192.00 (-0.44%) Nasdaq Futures
20,825.75 -186.00 (-0.89%) Russell 2000 Futures
2,341.00 -8.60 (-0.37%) Crude Oil
67.76 -0.94 (-1.37%) Gold
2,568.40 -4.50 (-0.17%)
FineMat Applied Materials Co., Ltd. (6698.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 38.75 | 40.30 | 38.75 | 39.00 | 39.00 | 157,560 |
| Nov 14, 2024 | 39.90 | 40.40 | 39.00 | 39.00 | 39.00 | 269,229 |
| Nov 13, 2024 | 39.80 | 40.10 | 39.20 | 39.75 | 39.75 | 277,000 |
| Nov 12, 2024 | 40.45 | 40.45 | 39.30 | 39.60 | 39.60 | 341,060 |
| Nov 11, 2024 | 41.15 | 41.50 | 40.35 | 40.45 | 40.45 | 297,001 |
| Nov 08, 2024 | 42.75 | 43.30 | 41.20 | 41.20 | 41.20 | 350,289 |
| Nov 07, 2024 | 42.00 | 43.00 | 42.00 | 42.70 | 42.70 | 296,250 |
| Nov 06, 2024 | 41.70 | 42.50 | 41.60 | 41.75 | 41.75 | 281,251 |
| Nov 05, 2024 | 41.80 | 42.30 | 41.15 | 41.60 | 41.60 | 302,000 |
| Nov 04, 2024 | 41.15 | 41.70 | 40.75 | 41.45 | 41.45 | 230,171 |
| Nov 01, 2024 | 40.00 | 41.45 | 39.00 | 41.40 | 41.40 | 283,016 |
| Oct 31, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Oct 30, 2024 | 41.00 | 41.00 | 40.05 | 40.30 | 40.30 | 289,050 |
| Oct 29, 2024 | 41.30 | 41.95 | 40.65 | 40.95 | 40.95 | 440,000 |
| Oct 28, 2024 | 43.50 | 43.50 | 41.40 | 41.60 | 41.60 | 479,022 |
| Oct 25, 2024 | 43.65 | 43.65 | 42.40 | 42.90 | 42.90 | 332,000 |
| Oct 24, 2024 | 44.40 | 44.50 | 42.80 | 42.80 | 42.80 | 635,000 |
| Oct 23, 2024 | 44.45 | 45.60 | 44.15 | 44.35 | 44.35 | 1,179,037 |
| Oct 22, 2024 | 45.15 | 46.50 | 43.40 | 44.15 | 44.15 | 1,939,120 |
| Oct 21, 2024 | 41.50 | 45.40 | 41.30 | 44.85 | 44.85 | 3,056,267 |
| Oct 18, 2024 | 41.50 | 43.50 | 40.65 | 41.30 | 41.30 | 1,296,011 |
| Oct 17, 2024 | 40.40 | 42.30 | 40.05 | 41.20 | 41.20 | 889,300 |
| Oct 16, 2024 | 39.00 | 40.20 | 39.00 | 39.80 | 39.80 | 641,011 |
| Oct 15, 2024 | 41.15 | 41.80 | 39.80 | 39.80 | 39.80 | 1,050,184 |
| Oct 14, 2024 | 41.50 | 41.80 | 40.50 | 41.15 | 41.15 | 679,140 |
| Oct 11, 2024 | 42.85 | 43.35 | 41.00 | 41.30 | 41.30 | 1,631,083 |
| Oct 09, 2024 | 46.75 | 47.50 | 42.60 | 42.80 | 42.80 | 1,456,302 |
| Oct 08, 2024 | 46.50 | 46.50 | 45.55 | 45.90 | 45.90 | 531,550 |
| Oct 07, 2024 | 45.80 | 47.55 | 45.20 | 46.45 | 46.45 | 861,100 |
| Oct 04, 2024 | 46.25 | 46.25 | 44.95 | 45.50 | 45.50 | 638,269 |
| Oct 01, 2024 | 45.80 | 46.40 | 45.20 | 46.20 | 46.20 | 759,310 |
| Sep 30, 2024 | 47.10 | 47.95 | 45.30 | 45.50 | 45.50 | 916,103 |
| Sep 27, 2024 | 48.00 | 48.20 | 47.05 | 47.10 | 47.10 | 790,965 |
| Sep 26, 2024 | 49.20 | 49.25 | 47.30 | 47.30 | 47.30 | 1,131,173 |
| Sep 25, 2024 | 49.40 | 49.45 | 47.80 | 48.70 | 48.70 | 2,767,575 |
| Sep 24, 2024 | 50.50 | 52.20 | 49.80 | 49.80 | 49.80 | 7,969,104 |
| Sep 23, 2024 | 49.00 | 51.00 | 47.20 | 49.85 | 49.85 | 5,176,401 |
| Sep 20, 2024 | 51.90 | 51.90 | 48.60 | 49.00 | 49.00 | 3,355,189 |
| Sep 19, 2024 | 50.30 | 51.20 | 48.50 | 50.40 | 50.40 | 5,179,187 |
| Sep 18, 2024 | 49.20 | 53.00 | 48.80 | 50.20 | 50.20 | 15,599,561 |
| Sep 16, 2024 | 48.00 | 49.20 | 46.70 | 48.65 | 48.65 | 12,994,655 |
| Sep 13, 2024 | 40.75 | 44.80 | 40.00 | 44.80 | 44.80 | 4,050,000 |
| Sep 12, 2024 | 40.60 | 41.60 | 40.50 | 40.75 | 40.75 | 720,316 |
| Sep 11, 2024 | 40.35 | 41.35 | 39.75 | 39.85 | 39.85 | 635,000 |
| Sep 10, 2024 | 41.50 | 42.45 | 39.30 | 40.20 | 40.20 | 1,411,040 |
| Sep 09, 2024 | 39.85 | 41.95 | 39.80 | 41.95 | 41.95 | 1,201,000 |
| Sep 06, 2024 | 42.05 | 44.20 | 40.50 | 42.50 | 42.50 | 3,006,131 |
| Sep 05, 2024 | 40.15 | 43.80 | 40.05 | 41.05 | 41.05 | 2,624,002 |
| Sep 04, 2024 | 39.00 | 42.10 | 38.35 | 40.00 | 40.00 | 1,978,031 |
| Sep 03, 2024 | 42.40 | 43.90 | 41.50 | 41.55 | 41.55 | 1,427,301 |
| Sep 02, 2024 | 43.00 | 45.15 | 41.70 | 42.40 | 42.40 | 2,570,021 |
| Aug 30, 2024 | 47.10 | 47.15 | 42.20 | 43.15 | 43.15 | 8,709,001 |
| Aug 29, 2024 | 42.95 | 46.20 | 41.50 | 46.20 | 46.20 | 8,515,113 |
| Aug 28, 2024 | 38.00 | 42.00 | 37.85 | 42.00 | 42.00 | 1,485,150 |
| Aug 27, 2024 | 38.55 | 38.70 | 37.90 | 38.20 | 38.20 | 405,000 |
| Aug 26, 2024 | 38.90 | 39.40 | 38.25 | 38.30 | 38.30 | 409,119 |
| Aug 23, 2024 | 37.30 | 38.50 | 37.30 | 38.50 | 38.50 | 443,229 |
| Aug 22, 2024 | 38.15 | 38.40 | 37.60 | 37.75 | 37.75 | 377,112 |
| Aug 21, 2024 | 38.85 | 38.95 | 37.20 | 38.15 | 38.15 | 571,300 |
| Aug 20, 2024 | 37.75 | 39.75 | 37.75 | 38.20 | 38.20 | 1,291,001 |
| Aug 19, 2024 | 37.65 | 37.75 | 36.80 | 37.05 | 37.05 | 365,011 |
| Aug 16, 2024 | 37.10 | 37.35 | 36.60 | 37.05 | 37.05 | 554,111 |
| Aug 15, 2024 | 36.80 | 37.10 | 36.10 | 36.60 | 36.60 | 231,155 |
| Aug 14, 2024 | 36.70 | 37.15 | 36.15 | 36.30 | 36.30 | 370,001 |
| Aug 13, 2024 | 36.80 | 37.10 | 35.70 | 36.35 | 36.35 | 413,142 |
| Aug 12, 2024 | 35.85 | 38.70 | 35.85 | 36.55 | 36.55 | 687,000 |
| Aug 09, 2024 | 36.70 | 37.50 | 35.65 | 35.65 | 35.65 | 632,195 |
| Aug 08, 2024 | 34.60 | 36.30 | 34.00 | 35.00 | 35.00 | 705,194 |
| Aug 07, 2024 | 33.45 | 36.00 | 33.30 | 35.55 | 35.55 | 826,160 |
| Aug 06, 2024 | 35.50 | 36.25 | 32.05 | 33.20 | 33.20 | 2,001,000 |
| Aug 05, 2024 | 37.80 | 37.80 | 35.60 | 35.60 | 35.60 | 778,300 |
| Aug 02, 2024 | 41.70 | 42.30 | 39.50 | 39.55 | 39.55 | 1,819,006 |
| Aug 01, 2024 | 42.00 | 44.40 | 41.75 | 42.65 | 42.65 | 1,176,002 |
| Jul 31, 2024 | 42.40 | 43.10 | 41.35 | 41.50 | 41.50 | 1,044,102 |
| Jul 30, 2024 | 40.40 | 43.30 | 39.80 | 42.80 | 42.80 | 1,736,056 |
| Jul 29, 2024 | 40.30 | 43.30 | 39.70 | 40.20 | 40.20 | 2,466,001 |
| Jul 26, 2024 | 38.60 | 41.30 | 38.50 | 39.70 | 39.70 | 1,469,302 |
| Jul 23, 2024 | 42.30 | 42.30 | 40.20 | 40.35 | 40.35 | 952,323 |
| Jul 22, 2024 | 45.50 | 45.50 | 41.00 | 41.30 | 41.30 | 1,142,049 |
| Jul 19, 2024 | 47.90 | 48.50 | 44.10 | 45.20 | 45.20 | 857,138 |
| Jul 18, 2024 | 49.80 | 49.80 | 47.80 | 47.85 | 47.85 | 634,068 |
| Jul 17, 2024 | 49.00 | 51.30 | 49.00 | 50.00 | 50.00 | 781,220 |
| Jul 16, 2024 | 49.70 | 49.70 | 48.15 | 48.20 | 48.20 | 306,500 |
| Jul 15, 2024 | 49.40 | 49.40 | 48.50 | 49.20 | 49.20 | 296,229 |
| Jul 12, 2024 | 47.25 | 48.60 | 47.25 | 48.50 | 48.50 | 743,300 |
| Jul 11, 2024 | 52.50 | 52.50 | 49.75 | 49.75 | 49.75 | 874,714 |
| Jul 10, 2024 | 51.00 | 52.60 | 50.90 | 51.80 | 51.80 | 1,023,408 |
| Jul 09, 2024 | 51.00 | 52.80 | 48.00 | 52.40 | 52.40 | 2,126,525 |
| Jul 08, 2024 | 54.00 | 54.00 | 49.30 | 50.80 | 50.80 | 3,102,845 |
| Jul 05, 2024 | 55.10 | 55.30 | 53.20 | 54.00 | 54.00 | 7,046,240 |
| Jul 04, 2024 | 60.60 | 61.00 | 55.00 | 55.90 | 55.90 | 23,104,056 |
| Jul 03, 2024 | 51.80 | 56.60 | 50.10 | 56.60 | 56.60 | 19,729,566 |
| Jul 02, 2024 | 48.25 | 51.50 | 47.00 | 51.50 | 51.50 | 16,909,746 |
| Jul 01, 2024 | 44.80 | 46.90 | 44.50 | 46.90 | 46.90 | 8,331,115 |
| Jun 28, 2024 | 40.90 | 42.65 | 40.00 | 42.65 | 42.65 | 3,867,308 |
| Jun 27, 2024 | 39.30 | 39.35 | 37.80 | 38.80 | 38.80 | 1,204,009 |
| Jun 26, 2024 | 39.70 | 42.50 | 39.65 | 39.70 | 39.70 | 3,295,489 |
| Jun 25, 2024 | 41.80 | 43.05 | 40.30 | 40.40 | 40.40 | 10,101,934 |
| Jun 24, 2024 | 37.40 | 40.25 | 36.80 | 40.25 | 40.25 | 2,498,260 |
| Jun 21, 2024 | 36.30 | 36.95 | 36.30 | 36.60 | 36.60 | 99,344 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.