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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.9	31.75	31.75	31.9	31.3	131,296
November 06, 2025	32.5	31.9	31.9	32.9	31.55	176,968
November 05, 2025	33.15	32	32	33.2	31.7	354,041
November 04, 2025	34	33.35	33.35	34	33.3	202,455
November 03, 2025	34.85	34.1	34.1	35.15	33.3	173,586
October 31, 2025	34.9	35.15	35.15	35.55	34.5	135,737
October 30, 2025	34.75	34.8	34.8	34.85	34.35	122,106
October 29, 2025	35.6	34.7	34.7	35.85	34.7	171,441
October 28, 2025	35	35.5	35.5	36.5	34.35	395,651
October 27, 2025	34.75	34.95	34.95	35.7	34.25	266,636
October 23, 2025	35.3	35	35	35.6	35	174,621
October 22, 2025	35.65	35.65	35.65	36.2	35.3	134,042
October 21, 2025	35.25	35.7	35.7	36.25	35.25	337,110
October 20, 2025	35	35.25	35.25	35.25	34.65	130,674
October 17, 2025	34.85	34.65	34.65	35.1	34.5	138,769
October 16, 2025	34.8	35.3	35.3	35.5	34.8	161,725
October 15, 2025	34.6	34.55	34.55	34.75	34.2	106,010
October 14, 2025	34.55	34.45	34.45	36	34.35	349,091
October 13, 2025	33.4	34.5	34.5	35.3	33.4	352,723
October 09, 2025	33.95	34.45	34.45	34.45	33.3	155,640
October 08, 2025	34	33.5	33.5	34	33.3	237,275
October 07, 2025	34.65	34.3	34.3	35	34.3	311,262
October 03, 2025	36.2	34.35	34.35	36.55	34.35	339,497
October 02, 2025	35.05	35.85	35.85	36.15	34.8	403,544
October 01, 2025	34.9	34.95	34.95	35.45	34.8	88,525
September 30, 2025	34	35	35	35	34	106,414
September 29, 2025	34.5	34.5	34.5	34.5	34.5	0
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

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