FineMat Applied Materials Co., Ltd. - 6698.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.5	34.5	34.5	35.6	34.3	215,493
September 25, 2025	35.85	35.6	35.6	36.65	35.5	150,119
September 24, 2025	35.55	35.85	35.85	36	35.35	110,636
September 23, 2025	36.4	35.7	35.7	36.4	35.15	246,600
September 22, 2025	35.85	35.9	35.9	36.45	35.85	97,929
September 19, 2025	36.5	35.9	35.9	36.5	35.85	171,884
September 18, 2025	36	36.5	36.5	36.9	35.9	193,304
September 17, 2025	36.8	36.2	36.2	37.1	36.2	297,000
September 16, 2025	36.75	36.75	36.75	37.5	36.75	166,139
September 15, 2025	37.55	36.85	36.85	38.1	36.5	294,978
September 12, 2025	38.7	37.55	37.55	39.05	37.3	596,466
September 11, 2025	40.3	38.55	38.55	40.3	38.35	840,617
September 10, 2025	40.7	39.4	39.4	40.9	38.9	1.54M
September 09, 2025	40.35	38.65	38.65	41.8	38.5	1.19M
September 08, 2025	38.5	39.7	39.7	40.5	38.45	1.08M
September 05, 2025	38.2	38.35	38.35	41.3	37.6	1.95M
September 04, 2025	38.8	37.9	37.9	39.4	37.7	569,828
September 03, 2025	37.35	38.1	38.1	38.8	36.95	944,690
September 02, 2025	37.1	37.35	37.35	37.8	35.9	386,130
September 01, 2025	38.05	36.5	36.5	38.2	36.5	559,193
August 29, 2025	37.2	37.6	37.6	38.4	37.15	699,363
August 28, 2025	37.05	37.05	37.05	37.8	36.1	504,966
August 27, 2025	37.5	37.05	37.05	37.95	37.05	537,051
August 26, 2025	36.75	37.15	37.15	38	36.5	770,404
August 25, 2025	36.45	36.5	36.5	37.25	36.05	645,180
August 22, 2025	34.65	35.65	35.65	36.8	34.55	638,995
August 21, 2025	34.55	34.6	34.6	35.2	34.4	312,800
August 20, 2025	35.7	34.55	34.55	36.45	34.1	754,837
August 19, 2025	36.25	35.4	35.4	36.4	35.1	514,308
August 18, 2025	35.8	36.2	36.2	36.65	35.6	682,417
August 15, 2025	36.6	36.25	36.25	38.7	35.7	4.83M
August 14, 2025	35.8	35.2	35.2	35.9	34.75	832,042
August 13, 2025	36.5	35.8	35.8	37.1	35.6	2.42M
August 12, 2025	35	36.55	36.55	36.7	34.85	4.67M
August 11, 2025	32.4	35	35	35	32.4	1.59M
August 08, 2025	32	31.85	31.85	32.85	31.6	275,119
August 07, 2025	31.35	31.95	31.95	32.8	31.35	477,970
August 06, 2025	31.6	31.1	31.1	31.7	31.05	115,168
August 05, 2025	31.3	31.5	31.5	32.55	31.3	300,952
August 04, 2025	30.7	31.3	31.3	31.75	30.15	211,398
August 01, 2025	30.35	30.75	30.75	30.75	29.45	101,248
July 31, 2025	31.1	30.4	30.4	31.1	30.4	116,975
July 30, 2025	30.9	30.95	30.95	30.95	30.4	106,030
July 29, 2025	30.85	30.9	30.9	31.55	30.5	302,240
July 28, 2025	30.85	30.75	30.75	31.45	29.55	359,795
July 25, 2025	30.95	30.85	30.85	31.25	30.8	131,646
July 24, 2025	31.1	31.2	31.2	31.4	30.65	205,328
July 23, 2025	30.9	30.95	30.95	32.1	30.9	331,274
July 22, 2025	32.55	30.95	30.95	32.65	30.8	562,309
July 21, 2025	33.35	32.85	32.85	33.45	32.6	307,843
July 18, 2025	33.25	33.5	33.5	34.3	32.6	631,895
July 17, 2025	34.6	33.2	33.2	34.6	32.5	845,962
July 16, 2025	34.8	34	34	35.25	34	1.28M
July 15, 2025	35	34.95	34.95	35.7	32.65	4.2M
July 14, 2025	31.35	34.15	34.15	34.15	31.1	2.16M
July 11, 2025	31.3	31.05	31.05	33	30.85	2.06M
July 10, 2025	29.1	30.65	30.65	30.65	29.1	327,884
July 09, 2025	27.35	27.9	27.9	28.1	27.35	44,838
July 08, 2025	27.45	27.35	27.35	27.9	27.25	131,152
July 07, 2025	28.1	28.15	28.15	28.4	28	42,406

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