Taiwan - Delayed Quote TWD

FineMat Applied Materials Co., Ltd. (6698.TW)

Compare
39.00 0.00 (0.00%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
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 8, 2024 42.75 43.30 41.20 41.20 41.20 350,289
Nov 7, 2024 42.00 43.00 42.00 42.70 42.70 296,250
Nov 6, 2024 41.70 42.50 41.60 41.75 41.75 281,251
Nov 5, 2024 41.80 42.30 41.15 41.60 41.60 302,000
Nov 4, 2024 41.15 41.70 40.75 41.45 41.45 230,171
Nov 1, 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 9, 2024 46.75 47.50 42.60 42.80 42.80 1,456,302
Oct 8, 2024 46.50 46.50 45.55 45.90 45.90 531,550
Oct 7, 2024 45.80 47.55 45.20 46.45 46.45 861,100
Oct 4, 2024 46.25 46.25 44.95 45.50 45.50 638,269
Oct 1, 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 9, 2024 39.85 41.95 39.80 41.95 41.95 1,201,000
Sep 6, 2024 42.05 44.20 40.50 42.50 42.50 3,006,131
Sep 5, 2024 40.15 43.80 40.05 41.05 41.05 2,624,002
Sep 4, 2024 39.00 42.10 38.35 40.00 40.00 1,978,031
Sep 3, 2024 42.40 43.90 41.50 41.55 41.55 1,427,301
Sep 2, 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 9, 2024 36.70 37.50 35.65 35.65 35.65 632,195
Aug 8, 2024 34.60 36.30 34.00 35.00 35.00 705,194
Aug 7, 2024 33.45 36.00 33.30 35.55 35.55 826,160
Aug 6, 2024 35.50 36.25 32.05 33.20 33.20 2,001,000
Aug 5, 2024 37.80 37.80 35.60 35.60 35.60 778,300
Aug 2, 2024 41.70 42.30 39.50 39.55 39.55 1,819,006
Aug 1, 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 9, 2024 51.00 52.80 48.00 52.40 52.40 2,126,525
Jul 8, 2024 54.00 54.00 49.30 50.80 50.80 3,102,845
Jul 5, 2024 55.10 55.30 53.20 54.00 54.00 7,046,240
Jul 4, 2024 60.60 61.00 55.00 55.90 55.90 23,104,056
Jul 3, 2024 51.80 56.60 50.10 56.60 56.60 19,729,566
Jul 2, 2024 48.25 51.50 47.00 51.50 51.50 16,909,746
Jul 1, 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
Jun 20, 2024 37.45 37.45 36.60 36.60 36.60 134,067
Jun 19, 2024 37.20 37.75 36.40 36.70 36.70 291,151
Jun 18, 2024 37.00 38.10 36.75 37.10 37.10 360,010
Jun 17, 2024 36.15 37.10 36.00 36.60 36.60 226,312
Jun 14, 2024 36.30 36.70 36.05 36.15 36.15 183,000
Jun 13, 2024 36.30 36.65 36.15 36.25 36.25 132,000
Jun 12, 2024 36.00 36.65 35.80 36.20 36.20 234,000
Jun 11, 2024 37.85 37.85 36.00 36.25 36.25 486,040
Jun 7, 2024 36.95 38.70 36.95 38.00 38.00 370,090
Jun 6, 2024 38.30 38.30 36.20 37.20 37.20 664,020
Jun 5, 2024 38.85 38.85 37.35 37.70 37.70 414,025
Jun 4, 2024 38.90 39.50 37.60 38.00 38.00 749,012
Jun 3, 2024 37.25 40.70 37.25 38.20 38.20 2,566,161
May 31, 2024 36.95 38.80 36.20 37.05 37.05 1,590,089
May 30, 2024 36.20 38.00 35.75 36.00 36.00 662,154
May 29, 2024 36.90 37.70 36.00 36.50 36.50 702,347
May 28, 2024 35.65 38.80 35.30 36.60 36.60 1,285,140
May 27, 2024 36.60 37.10 35.20 35.55 35.55 2,006,265
May 24, 2024 36.10 36.10 35.00 36.10 36.10 1,240,192
May 23, 2024 33.30 33.30 32.80 32.85 32.85 108,590
May 22, 2024 33.05 33.40 33.05 33.30 33.30 101,124
May 21, 2024 33.10 33.40 32.90 33.25 33.25 107,151
May 20, 2024 32.80 33.45 32.80 33.30 33.30 76,010
May 17, 2024 32.80 33.40 32.80 32.95 32.95 92,631
May 16, 2024 33.00 33.15 32.65 32.80 32.80 102,000
May 15, 2024 32.85 33.00 32.65 32.65 32.65 59,600
May 14, 2024 32.30 33.20 32.25 32.75 32.75 124,005
May 13, 2024 32.30 32.90 31.80 32.30 32.30 148,004
May 10, 2024 33.25 33.25 32.25 32.25 32.25 115,029
May 9, 2024 33.25 33.25 32.75 32.95 32.95 78,193
May 8, 2024 32.70 33.25 32.70 33.15 33.15 40,593
May 7, 2024 33.05 33.05 32.60 32.70 32.70 83,980
May 6, 2024 33.00 33.20 32.60 32.75 32.75 134,450
May 3, 2024 33.80 33.80 32.85 32.85 32.85 115,456
May 2, 2024 33.25 33.75 33.10 33.40 33.40 74,000
Apr 30, 2024 33.95 33.95 33.35 33.40 33.40 94,476
Apr 29, 2024 32.90 34.05 32.90 33.70 33.70 188,235
Apr 26, 2024 33.15 33.20 32.80 32.85 32.85 79,001
Apr 25, 2024 33.00 33.00 32.60 32.75 32.75 97,402
Apr 24, 2024 32.70 33.30 32.70 33.25 33.25 208,337
Apr 23, 2024 32.50 32.60 32.25 32.60 32.60 75,075
Apr 22, 2024 32.25 33.10 32.25 32.45 32.45 135,427
Apr 19, 2024 33.65 33.65 31.85 32.55 32.55 227,892
Apr 18, 2024 33.95 33.95 33.45 33.65 33.65 105,003
Apr 17, 2024 33.25 34.00 33.25 33.95 33.95 117,594
Apr 16, 2024 34.00 34.00 32.95 33.15 33.15 236,012
Apr 15, 2024 34.45 34.50 33.80 34.00 34.00 234,150
Apr 12, 2024 33.70 34.50 33.70 34.15 34.15 308,007
Apr 11, 2024 32.10 33.90 31.00 33.55 33.55 751,006
Apr 10, 2024 32.50 32.80 32.10 32.50 32.50 211,011
Apr 9, 2024 32.45 32.80 32.05 32.50 32.50 327,008
Apr 8, 2024 34.00 34.10 32.65 32.75 32.75 370,007
Apr 3, 2024 33.70 34.20 33.30 34.00 34.00 224,500
Apr 2, 2024 34.65 34.65 33.80 33.85 33.85 281,012
Apr 1, 2024 34.40 34.65 34.20 34.30 34.30 197,500
Mar 29, 2024 34.45 34.60 34.15 34.40 34.40 135,000
Mar 28, 2024 35.40 35.55 34.40 34.45 34.45 252,000
Mar 27, 2024 35.10 36.15 35.10 35.20 35.20 229,003
Mar 26, 2024 36.00 36.35 35.00 35.20 35.20 350,002
Mar 25, 2024 36.80 36.80 35.45 36.00 36.00 265,002
Mar 22, 2024 35.10 36.15 35.00 36.00 36.00 530,002
Mar 21, 2024 34.65 35.10 34.65 34.90 34.90 241,003
Mar 20, 2024 34.55 35.55 33.90 34.55 34.55 516,000
Mar 19, 2024 34.90 35.20 34.35 34.50 34.50 223,016
Mar 18, 2024 34.50 35.00 34.20 34.55 34.55 306,055
Mar 15, 2024 35.50 36.30 34.50 34.50 34.50 458,014
Mar 14, 2024 37.00 37.00 35.70 35.80 35.80 339,004
Mar 13, 2024 38.20 38.20 36.05 36.85 36.85 586,010
Mar 12, 2024 37.60 38.05 36.90 37.15 37.15 579,020
Mar 11, 2024 35.65 39.05 35.65 37.60 37.60 2,211,066
Mar 8, 2024 36.85 36.90 35.25 36.05 36.05 811,146
Mar 7, 2024 39.95 40.00 36.00 36.40 36.40 2,170,500
Mar 6, 2024 38.00 41.25 38.00 39.95 39.95 7,054,037
Mar 5, 2024 36.60 38.00 36.60 38.00 38.00 1,124,001
Mar 4, 2024 34.80 35.55 34.40 34.55 34.55 313,011
Mar 1, 2024 34.20 35.40 34.05 35.30 35.30 385,017
Feb 29, 2024 33.70 34.35 33.65 34.00 34.00 203,006
Feb 27, 2024 34.45 35.00 33.50 33.65 33.65 428,003
Feb 26, 2024 34.60 34.90 34.15 34.20 34.20 308,014
Feb 23, 2024 35.75 35.80 34.25 34.30 34.30 617,005
Feb 22, 2024 34.80 36.15 34.80 35.05 35.05 514,013
Feb 21, 2024 34.75 35.05 34.35 34.35 34.35 457,017
Feb 20, 2024 35.85 35.90 34.05 34.75 34.75 783,005
Feb 19, 2024 36.00 36.75 35.80 35.80 35.80 512,017
Feb 16, 2024 35.70 36.20 35.40 35.60 35.60 539,012
Feb 15, 2024 37.95 37.95 35.10 35.55 35.55 1,383,000
Feb 5, 2024 38.00 40.30 37.50 38.20 38.20 4,637,016
Feb 2, 2024 35.60 37.00 35.25 36.70 36.70 2,000,001
Feb 1, 2024 35.50 36.00 34.95 35.25 35.25 419,001
Jan 31, 2024 36.10 36.70 35.40 35.40 35.40 747,100
Jan 30, 2024 35.65 37.50 35.65 36.15 36.15 1,554,051
Jan 29, 2024 34.90 36.50 34.90 35.25 35.25 624,007
Jan 26, 2024 36.00 36.40 34.80 34.80 34.80 680,002
Jan 25, 2024 36.30 38.05 35.75 36.00 36.00 1,423,215
Jan 24, 2024 36.70 37.25 36.00 36.05 36.05 992,075
Jan 23, 2024 37.45 38.60 35.70 36.85 36.85 4,342,004
Jan 22, 2024 34.50 37.50 34.30 37.50 37.50 3,771,006
Jan 19, 2024 34.45 35.20 33.50 34.10 34.10 926,099
Jan 18, 2024 33.50 34.95 33.25 34.15 34.15 1,432,006
Jan 17, 2024 35.30 36.40 33.50 33.50 33.50 2,202,103
Jan 16, 2024 40.60 40.60 34.40 35.30 35.30 8,728,156
Jan 15, 2024 36.00 38.10 35.40 38.10 38.10 5,739,000
Jan 12, 2024 31.05 34.65 31.05 34.65 34.65 4,540,000
Jan 11, 2024 30.45 32.95 30.20 31.50 31.50 942,002
Jan 10, 2024 30.20 30.20 29.80 30.15 30.15 93,001
Jan 9, 2024 30.05 30.45 29.75 29.75 29.75 51,000
Jan 8, 2024 30.15 30.30 29.75 30.05 30.05 39,000
Jan 5, 2024 30.40 30.60 29.95 30.15 30.15 64,043
Jan 4, 2024 30.15 30.70 29.85 29.90 29.90 99,031
Jan 3, 2024 30.50 30.60 29.85 30.15 30.15 77,000
Jan 2, 2024 31.20 31.20 30.50 30.50 30.50 58,000
Dec 29, 2023 30.80 31.60 30.80 30.85 30.85 53,100
Dec 28, 2023 31.00 31.20 30.65 31.10 31.10 100,001
Dec 27, 2023 30.60 31.20 30.50 30.85 30.85 26,000
Dec 26, 2023 30.40 30.80 30.40 30.70 30.70 46,001
Dec 25, 2023 31.30 31.30 30.60 30.65 30.65 41,001
Dec 22, 2023 31.25 31.25 30.60 30.80 30.80 39,002
Dec 21, 2023 31.40 31.40 30.85 31.25 31.25 68,001
Dec 20, 2023 31.35 31.35 30.90 31.30 31.30 56,004
Dec 19, 2023 30.90 30.90 30.50 30.60 30.60 25,423
Dec 18, 2023 31.20 31.40 30.55 30.95 30.95 61,006
Dec 15, 2023 31.30 31.60 30.50 30.95 30.95 229,005
Dec 14, 2023 31.10 31.70 30.95 30.95 30.95 106,006
Dec 13, 2023 30.80 31.15 30.50 30.85 30.85 115,003
Dec 12, 2023 32.00 32.55 30.80 30.80 30.80 234,004
Dec 11, 2023 31.70 31.70 31.20 31.55 31.55 217,005
Dec 8, 2023 35.70 36.00 32.00 32.00 32.00 1,632,018
Dec 7, 2023 30.20 33.00 30.20 33.00 33.00 626,001
Dec 6, 2023 30.15 30.15 29.80 30.00 30.00 29,158
Dec 5, 2023 30.20 30.45 29.90 29.90 29.90 72,005
Dec 4, 2023 30.35 30.35 29.80 30.25 30.25 49,002
Dec 1, 2023 30.15 30.40 29.80 30.40 30.40 79,003
Nov 30, 2023 30.20 30.50 30.00 30.20 30.20 51,001
Nov 29, 2023 30.10 30.15 29.65 29.95 29.95 26,001
Nov 28, 2023 29.80 30.20 29.80 30.00 30.00 17,000
Nov 27, 2023 30.30 30.45 29.65 29.65 29.65 44,000
Nov 24, 2023 30.45 30.50 29.90 30.30 30.30 58,000
Nov 23, 2023 30.20 30.40 29.95 30.30 30.30 97,035
Nov 22, 2023 29.95 30.00 29.55 29.95 29.95 64,001
Nov 21, 2023 30.30 30.30 29.75 29.95 29.95 93,000
Nov 20, 2023 29.05 30.35 29.00 29.85 29.85 104,003
Nov 17, 2023 29.40 29.40 28.95 29.10 29.10 41,001
Nov 16, 2023 28.60 29.00 28.60 28.90 28.90 89,000
Nov 15, 2023 28.95 28.95 28.50 28.50 28.50 64,001

Related Tickers