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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.05	30.1	30.1	30.2	29.8	106,207
December 03, 2025	29.85	30.35	30.35	30.4	29.85	106,207
December 02, 2025	30.1	29.85	29.85	30.15	29.75	54,292
December 01, 2025	30.05	30.05	30.05	30.15	29.75	89,916
November 28, 2025	30.35	30.05	30.05	30.45	29.35	169,396
November 27, 2025	30	30.35	30.35	30.55	30	55,068
November 26, 2025	30	30.5	30.5	31	30	80,144
November 25, 2025	30.2	29.95	29.95	30.2	29.45	29,196
November 24, 2025	29.55	29.5	29.5	30.05	29	70,385
November 21, 2025	29.5	29.65	29.65	29.75	29	54,608
November 20, 2025	29.85	30	30	30.55	29.4	80,964
November 19, 2025	29.9	29.6	29.6	30.15	29.6	72,241
November 18, 2025	30.9	29.9	29.9	30.9	29.8	164,040
November 17, 2025	31.2	30.85	30.85	31.2	30.5	70,678
November 14, 2025	31.3	31.2	31.2	31.45	30.9	102,536
November 13, 2025	31.8	31.6	31.6	32	31.2	306,018
November 12, 2025	31.8	31.8	31.8	32.15	31.8	93,795
November 11, 2025	32.1	31.7	31.7	32.5	31.7	128,654
November 10, 2025	31.8	31.85	31.85	32.05	31.6	121,479
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

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