FineMat Applied Materials Co., Ltd. 6698
TWSE · Taiwan · Electronic Technology
TWD 31.65-0.60 (-1.86%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.65 | -1.86% | TWD 32.00 | TWD 32.15 | TWD 31.60 | 219.36K |
| 2026-10-01 | TWD 32.25 | -3.15% | TWD 32.65 | TWD 32.65 | TWD 32.20 | 194.24K |
| 2026-09-30 | TWD 33.30 | -1.77% | TWD 33.80 | TWD 33.80 | TWD 32.55 | 481.05K |
| 2026-09-29 | TWD 33.90 | +6.94% | TWD 31.70 | TWD 33.90 | TWD 31.60 | 236.01K |
| 2026-09-24 | TWD 31.70 | +0.32% | TWD 31.60 | TWD 31.75 | TWD 31.40 | 52.00K |
| 2026-09-23 | TWD 31.60 | +0.80% | TWD 31.65 | TWD 31.65 | TWD 31.10 | 134.00K |
| 2026-09-22 | TWD 31.35 | -2.64% | TWD 32.20 | TWD 32.20 | TWD 31.30 | 174.07K |
| 2026-09-21 | TWD 32.20 | -0.46% | TWD 32.50 | TWD 32.50 | TWD 31.75 | 84.07K |
| 2026-09-18 | TWD 32.35 | +2.21% | TWD 32.65 | TWD 32.65 | TWD 31.95 | 85.00K |
| 2026-09-17 | TWD 31.65 | -0.78% | TWD 32.25 | TWD 32.90 | TWD 31.65 | 114.00K |
| 2026-09-16 | TWD 31.90 | +1.43% | TWD 31.50 | TWD 32.35 | TWD 31.50 | 106.08K |
| 2026-09-15 | TWD 31.45 | +0.32% | TWD 31.35 | TWD 31.70 | TWD 31.30 | 130.07K |
| 2026-09-14 | TWD 31.35 | +0.80% | TWD 31.20 | TWD 31.85 | TWD 31.20 | 94.00K |
| 2026-09-11 | TWD 31.10 | -2.20% | TWD 31.80 | TWD 31.80 | TWD 31.10 | 76.04K |
| 2026-09-10 | TWD 31.80 | +1.44% | TWD 31.35 | TWD 31.80 | TWD 30.90 | 100.00K |
| 2026-09-09 | TWD 31.35 | -0.48% | TWD 31.60 | TWD 32.25 | TWD 31.35 | 208.03K |
| 2026-09-08 | TWD 31.50 | -0.32% | TWD 31.05 | TWD 31.90 | TWD 31.00 | 91.32K |
| 2026-09-07 | TWD 31.60 | +0.32% | TWD 31.50 | TWD 32.25 | TWD 31.10 | 132.00K |
| 2026-09-04 | TWD 31.50 | +0.32% | TWD 31.15 | TWD 32.00 | TWD 31.15 | 69.00K |
| 2026-09-03 | TWD 31.40 | -5.28% | TWD 33.50 | TWD 33.50 | TWD 31.20 | 197.32K |
| 2026-09-02 | TWD 33.15 | +2.00% | TWD 32.50 | TWD 33.55 | TWD 32.50 | 244.00K |
| 2026-09-01 | TWD 32.50 | +1.40% | TWD 32.10 | TWD 32.85 | TWD 32.10 | 108.04K |
| 2026-08-31 | TWD 32.05 | -0.93% | TWD 32.10 | TWD 32.30 | TWD 31.50 | 120.02K |
| 2026-08-28 | TWD 32.35 | -0.77% | TWD 32.60 | TWD 32.60 | TWD 32.00 | 83.03K |
| 2026-08-27 | TWD 32.60 | +0.15% | TWD 32.30 | TWD 33.05 | TWD 32.30 | 78.16K |
| 2026-08-26 | TWD 32.55 | +5.85% | TWD 30.75 | TWD 33.25 | TWD 30.75 | 246.00K |
| 2026-08-25 | TWD 30.75 | +0.16% | TWD 30.75 | TWD 30.80 | TWD 30.15 | 78.06K |
| 2026-08-24 | TWD 30.70 | -2.23% | TWD 31.50 | TWD 31.70 | TWD 30.70 | 79.00K |
| 2026-08-21 | TWD 31.40 | -1.88% | TWD 32.00 | TWD 32.00 | TWD 31.10 | 88.04K |
| 2026-08-20 | TWD 32.00 | +3.23% | TWD 31.50 | TWD 32.00 | TWD 30.80 | 97.10K |
| 2026-08-19 | TWD 31.00 | +0.16% | TWD 30.85 | TWD 31.30 | TWD 30.75 | 88.10K |
| 2026-08-18 | TWD 30.95 | -3.13% | TWD 31.55 | TWD 31.55 | TWD 30.90 | 91.10K |
| 2026-08-17 | TWD 31.95 | +2.64% | TWD 31.45 | TWD 33.00 | TWD 30.40 | 201.00K |
| 2026-08-14 | TWD 31.13 | -2.02% | TWD 31.77 | TWD 31.77 | TWD 31.08 | 124.27K |
| 2026-08-13 | TWD 31.77 | -1.38% | TWD 32.27 | TWD 32.61 | TWD 31.62 | 311.43K |
| 2026-08-12 | TWD 32.22 | +0.46% | TWD 31.92 | TWD 32.71 | TWD 31.87 | 84.87K |
| 2026-08-11 | TWD 32.07 | -4.85% | TWD 33.70 | TWD 33.70 | TWD 32.07 | 195.04K |
| 2026-08-10 | TWD 33.70 | -1.31% | TWD 33.95 | TWD 34.74 | TWD 33.70 | 144.70K |
| 2026-08-07 | TWD 34.15 | -1.01% | TWD 34.50 | TWD 34.60 | TWD 33.45 | 104.10K |
| 2026-08-06 | TWD 34.50 | +1.32% | TWD 33.95 | TWD 34.50 | TWD 33.00 | 167.01K |
| 2026-08-05 | TWD 34.05 | +3.18% | TWD 33.55 | TWD 34.30 | TWD 33.35 | 119.06K |
| 2026-08-04 | TWD 33.00 | +0.92% | TWD 32.20 | TWD 33.00 | TWD 32.00 | 188.02K |
| 2026-08-03 | TWD 32.70 | +4.47% | TWD 31.25 | TWD 32.70 | TWD 30.85 | 163.00K |
| 2026-07-31 | TWD 31.30 | +6.10% | TWD 31.25 | TWD 31.50 | TWD 30.55 | 198.20K |
| 2026-07-30 | TWD 29.50 | -2.96% | TWD 30.30 | TWD 31.80 | TWD 29.50 | 198.10K |
| 2026-07-29 | TWD 30.40 | -4.85% | TWD 33.00 | TWD 33.00 | TWD 29.30 | 716.00K |
| 2026-07-28 | TWD 31.95 | -5.19% | TWD 32.05 | TWD 33.15 | TWD 31.95 | 209.00K |
| 2026-07-27 | TWD 33.70 | -2.88% | TWD 34.20 | TWD 34.30 | TWD 33.05 | 181.00K |
| 2026-07-24 | TWD 34.70 | -0.72% | TWD 34.80 | TWD 35.30 | TWD 34.10 | 111.00K |
| 2026-07-23 | TWD 34.95 | -0.57% | TWD 35.60 | TWD 35.95 | TWD 34.80 | 163.00K |
| 2026-07-22 | TWD 35.15 | +1.88% | TWD 35.00 | TWD 36.00 | TWD 34.95 | 298.33K |
| 2026-07-21 | TWD 34.50 | 0.00% | TWD 35.00 | TWD 35.10 | TWD 34.50 | 142.00K |
| 2026-07-20 | TWD 34.50 | -3.09% | TWD 36.00 | TWD 36.00 | TWD 33.85 | 378.10K |
| 2026-07-17 | TWD 35.60 | -7.29% | TWD 38.10 | TWD 38.10 | TWD 35.50 | 418.11K |
| 2026-07-16 | TWD 38.40 | -1.92% | TWD 39.15 | TWD 39.55 | TWD 38.25 | 327.04K |
| 2026-07-15 | TWD 39.15 | +1.56% | TWD 38.60 | TWD 40.00 | TWD 38.25 | 201.00K |
| 2026-07-14 | TWD 38.55 | -3.38% | TWD 39.20 | TWD 39.40 | TWD 37.10 | 412.01K |
| 2026-07-13 | TWD 39.90 | -0.37% | TWD 40.25 | TWD 40.35 | TWD 38.25 | 391.00K |
| 2026-07-10 | TWD 40.05 | 0.00% | TWD 40.05 | TWD 40.05 | TWD 40.05 | 0 |
| 2026-07-09 | TWD 40.05 | -1.60% | TWD 40.45 | TWD 40.50 | TWD 39.70 | 270.00K |
| 2026-07-08 | TWD 40.70 | -1.45% | TWD 41.30 | TWD 41.60 | TWD 40.30 | 286.01K |
| 2026-07-07 | TWD 41.30 | -1.78% | TWD 42.20 | TWD 42.75 | TWD 40.65 | 665.00K |
| 2026-07-06 | TWD 42.05 | +2.06% | TWD 41.30 | TWD 45.30 | TWD 41.30 | 946.15K |
| 2026-07-03 | TWD 41.20 | -1.55% | TWD 41.35 | TWD 41.80 | TWD 40.50 | 522.20K |
| 2026-07-02 | TWD 41.85 | -1.18% | TWD 42.35 | TWD 43.10 | TWD 41.60 | 563.15K |
| 2026-07-01 | TWD 42.35 | -2.19% | TWD 43.30 | TWD 43.85 | TWD 42.05 | 660.14K |
| 2026-06-30 | TWD 43.30 | -2.04% | TWD 44.45 | TWD 45.10 | TWD 43.30 | 811.05K |
| 2026-06-29 | TWD 44.20 | +4.74% | TWD 42.20 | TWD 45.65 | TWD 42.15 | 1.35M |
| 2026-06-26 | TWD 42.20 | -6.64% | TWD 45.05 | TWD 45.05 | TWD 42.20 | 1.04M |
| 2026-06-25 | TWD 45.20 | -5.34% | TWD 48.00 | TWD 48.10 | TWD 45.20 | 1.86M |
| 2026-06-24 | TWD 47.75 | +8.28% | TWD 43.30 | TWD 48.45 | TWD 42.90 | 2.91M |
| 2026-06-23 | TWD 44.10 | -1.01% | TWD 44.65 | TWD 45.10 | TWD 43.00 | 1.58M |
| 2026-06-22 | TWD 44.55 | +6.20% | TWD 42.05 | TWD 46.05 | TWD 42.00 | 2.87M |
| 2026-06-18 | TWD 41.95 | +9.39% | TWD 38.50 | TWD 42.10 | TWD 38.50 | 1.50M |
| 2026-06-17 | TWD 38.35 | -1.67% | TWD 38.80 | TWD 39.45 | TWD 37.90 | 702.14K |
| 2026-06-16 | TWD 39.00 | +1.43% | TWD 38.65 | TWD 39.80 | TWD 38.50 | 644.00K |
| 2026-06-15 | TWD 38.45 | +0.39% | TWD 38.90 | TWD 39.80 | TWD 38.35 | 458.01K |
| 2026-06-12 | TWD 38.30 | +1.46% | TWD 38.55 | TWD 38.70 | TWD 37.50 | 664.00K |
| 2026-06-11 | TWD 37.75 | +0.67% | TWD 37.00 | TWD 38.90 | TWD 36.75 | 1.01M |
| 2026-06-10 | TWD 37.50 | -6.95% | TWD 39.80 | TWD 40.30 | TWD 37.50 | 1.43M |
| 2026-06-09 | TWD 40.30 | -2.18% | TWD 40.70 | TWD 41.30 | TWD 39.60 | 1.30M |
| 2026-06-08 | TWD 41.20 | -9.95% | TWD 41.20 | TWD 42.50 | TWD 41.20 | 1.36M |
| 2026-06-05 | TWD 45.75 | +2.23% | TWD 44.30 | TWD 46.95 | TWD 44.00 | 5.04M |
| 2026-06-04 | TWD 44.75 | +5.79% | TWD 42.55 | TWD 45.80 | TWD 41.10 | 4.41M |
| 2026-06-03 | TWD 42.30 | -2.65% | TWD 47.45 | TWD 47.50 | TWD 42.25 | 4.14M |
| 2026-06-02 | TWD 43.45 | +10.00% | TWD 41.20 | TWD 43.45 | TWD 37.75 | 7.06M |
| 2026-06-01 | TWD 39.50 | +4.91% | TWD 38.50 | TWD 41.00 | TWD 38.50 | 3.26M |
| 2026-05-29 | TWD 37.65 | +4.01% | TWD 37.00 | TWD 38.20 | TWD 36.10 | 3.92M |
| 2026-05-28 | TWD 36.20 | -0.96% | TWD 36.45 | TWD 37.30 | TWD 34.75 | 2.43M |
| 2026-05-27 | TWD 36.55 | +6.10% | TWD 34.30 | TWD 37.80 | TWD 33.60 | 2.45M |