Protrade Applied Materials Corp. 6972
TPEX · Taiwan · Distribution Services
TWD 23.15+0.85 (+3.81%)
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 23.15 | +3.81% | TWD 22.30 | TWD 23.15 | TWD 22.30 | 13.28K |
| 2026-10-01 | TWD 22.30 | -2.19% | TWD 22.80 | TWD 22.80 | TWD 21.80 | 3.27K |
| 2026-09-30 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 22.80 | TWD 21.80 | 8.09K |
| 2026-09-29 | TWD 22.80 | +3.64% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 10 |
| 2026-09-24 | TWD 22.00 | -3.93% | TWD 22.85 | TWD 22.85 | TWD 21.80 | 4.49K |
| 2026-09-23 | TWD 22.90 | -0.22% | TWD 22.90 | TWD 22.90 | TWD 21.85 | 10.04K |
| 2026-09-22 | TWD 22.95 | -3.16% | TWD 23.70 | TWD 23.70 | TWD 22.60 | 8.10K |
| 2026-09-21 | TWD 23.70 | 0.00% | TWD 23.70 | TWD 23.70 | TWD 23.70 | 20 |
| 2026-09-18 | TWD 23.70 | 0.00% | TWD 23.70 | TWD 23.70 | TWD 23.70 | 10 |
| 2026-09-17 | TWD 23.70 | +0.85% | TWD 23.50 | TWD 23.75 | TWD 23.20 | 5.03K |
| 2026-09-16 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 20 |
| 2026-09-15 | TWD 23.50 | +0.21% | TWD 23.45 | TWD 23.50 | TWD 22.45 | 2.20K |
| 2026-09-14 | TWD 23.45 | +1.08% | TWD 23.45 | TWD 23.50 | TWD 23.00 | 4.20K |
| 2026-09-11 | TWD 23.20 | -0.85% | TWD 23.40 | TWD 23.50 | TWD 23.00 | 9.75K |
| 2026-09-10 | TWD 23.40 | -0.43% | TWD 23.50 | TWD 23.50 | TWD 22.40 | 5.02K |
| 2026-09-09 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 89 |
| 2026-09-08 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.40 | 5.02K |
| 2026-09-07 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 10 |
| 2026-09-04 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 10 |
| 2026-09-03 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 10 |
| 2026-09-02 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 10 |
| 2026-09-01 | TWD 23.50 | +3.52% | TWD 22.70 | TWD 23.50 | TWD 22.70 | 2.02K |
| 2026-08-31 | TWD 22.70 | -3.40% | TWD 23.50 | TWD 23.50 | TWD 22.40 | 5.12K |
| 2026-08-28 | TWD 23.50 | 0.00% | TWD 22.40 | TWD 23.50 | TWD 22.40 | 1.09K |
| 2026-08-27 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 10 |
| 2026-08-26 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 22.35 | 9.56K |
| 2026-08-25 | TWD 23.50 | -0.42% | TWD 23.55 | TWD 23.55 | TWD 22.45 | 1.10K |
| 2026-08-24 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 22.70 | 1.02K |
| 2026-08-21 | TWD 23.60 | -0.21% | TWD 23.60 | TWD 23.60 | TWD 22.45 | 3.17K |
| 2026-08-20 | TWD 23.65 | -1.87% | TWD 24.10 | TWD 24.10 | TWD 22.05 | 29.11K |
| 2026-08-19 | TWD 24.10 | -4.37% | TWD 25.20 | TWD 25.20 | TWD 24.00 | 6.09K |
| 2026-08-18 | TWD 25.20 | -0.20% | TWD 25.20 | TWD 25.20 | TWD 25.20 | 174 |
| 2026-08-17 | TWD 25.25 | +3.48% | TWD 24.30 | TWD 25.25 | TWD 24.30 | 6.03K |
| 2026-08-14 | TWD 24.40 | +3.83% | TWD 23.50 | TWD 24.40 | TWD 23.50 | 15.21K |
| 2026-08-13 | TWD 23.50 | -2.49% | TWD 24.10 | TWD 24.10 | TWD 23.00 | 1.54K |
| 2026-08-12 | TWD 24.10 | -0.21% | TWD 23.00 | TWD 24.10 | TWD 23.00 | 1.01K |
| 2026-08-11 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.15 | TWD 24.15 | 10 |
| 2026-08-10 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.15 | TWD 23.05 | 1.42K |
| 2026-08-07 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.15 | TWD 24.15 | 110 |
| 2026-08-06 | TWD 24.15 | 0.00% | TWD 23.05 | TWD 24.15 | TWD 23.05 | 5.17K |
| 2026-08-05 | TWD 24.15 | +2.77% | TWD 23.50 | TWD 24.15 | TWD 23.50 | 4.03K |
| 2026-08-04 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 10 |
| 2026-08-03 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 20 |
| 2026-07-31 | TWD 23.50 | -0.21% | TWD 23.55 | TWD 24.00 | TWD 22.80 | 13.03K |
| 2026-07-30 | TWD 23.55 | +1.95% | TWD 23.10 | TWD 24.00 | TWD 22.80 | 3.75K |
| 2026-07-29 | TWD 23.10 | -4.35% | TWD 24.15 | TWD 24.15 | TWD 23.00 | 2.20K |
| 2026-07-28 | TWD 24.15 | -0.21% | TWD 24.20 | TWD 24.20 | TWD 23.00 | 2.05K |
| 2026-07-27 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 10 |
| 2026-07-24 | TWD 24.20 | +3.42% | TWD 23.40 | TWD 24.20 | TWD 23.00 | 6.13K |
| 2026-07-23 | TWD 23.40 | +1.74% | TWD 23.20 | TWD 23.40 | TWD 22.35 | 8.22K |
| 2026-07-22 | TWD 23.00 | -1.71% | TWD 23.40 | TWD 24.20 | TWD 23.00 | 8.03K |
| 2026-07-21 | TWD 23.40 | 0.00% | TWD 23.35 | TWD 23.40 | TWD 22.30 | 2.07K |
| 2026-07-20 | TWD 23.40 | +0.21% | TWD 23.35 | TWD 23.45 | TWD 22.30 | 9.35K |
| 2026-07-17 | TWD 23.35 | -6.60% | TWD 25.00 | TWD 25.00 | TWD 22.35 | 15.34K |
| 2026-07-16 | TWD 25.00 | +2.46% | TWD 24.25 | TWD 25.00 | TWD 24.25 | 12.12K |
| 2026-07-15 | TWD 24.40 | 0.00% | TWD 24.40 | TWD 24.40 | TWD 24.40 | 10 |
| 2026-07-14 | TWD 24.40 | -4.31% | TWD 25.50 | TWD 25.50 | TWD 23.40 | 9.37K |
| 2026-07-13 | TWD 25.50 | -0.78% | TWD 25.70 | TWD 26.30 | TWD 24.65 | 19.70K |
| 2026-07-09 | TWD 25.70 | 0.00% | TWD 25.70 | TWD 25.70 | TWD 24.70 | 582 |
| 2026-07-08 | TWD 25.70 | -1.15% | TWD 26.00 | TWD 26.00 | TWD 24.70 | 5.04K |
| 2026-07-07 | TWD 26.00 | +0.39% | TWD 25.90 | TWD 26.70 | TWD 25.40 | 10.89K |
| 2026-07-06 | TWD 25.90 | +0.78% | TWD 25.70 | TWD 25.90 | TWD 25.70 | 5.78K |
| 2026-07-03 | TWD 25.70 | +6.64% | TWD 24.10 | TWD 25.75 | TWD 24.00 | 53.45K |
| 2026-07-02 | TWD 24.10 | -0.41% | TWD 24.20 | TWD 24.20 | TWD 23.00 | 5.06K |
| 2026-07-01 | TWD 24.20 | +3.42% | TWD 23.40 | TWD 24.20 | TWD 23.40 | 4.07K |
| 2026-06-30 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 1.02K |
| 2026-06-29 | TWD 23.40 | -0.21% | TWD 23.45 | TWD 23.45 | TWD 22.30 | 3.02K |
| 2026-06-26 | TWD 23.45 | -2.29% | TWD 24.00 | TWD 24.00 | TWD 22.80 | 9.18K |
| 2026-06-25 | TWD 24.00 | +0.42% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 2.06K |
| 2026-06-24 | TWD 23.90 | -0.42% | TWD 24.00 | TWD 24.00 | TWD 22.85 | 2.68K |
| 2026-06-23 | TWD 24.00 | +0.21% | TWD 24.00 | TWD 24.00 | TWD 22.85 | 2.03K |
| 2026-06-22 | TWD 23.95 | +4.81% | TWD 24.00 | TWD 24.00 | TWD 22.85 | 2.03K |
| 2026-06-18 | TWD 22.85 | -4.59% | TWD 23.95 | TWD 24.00 | TWD 22.85 | 4.11K |
| 2026-06-17 | TWD 23.95 | 0.00% | TWD 23.95 | TWD 23.95 | TWD 22.85 | 3.05K |
| 2026-06-16 | TWD 23.95 | -2.64% | TWD 24.60 | TWD 24.60 | TWD 23.40 | 8.07K |
| 2026-06-15 | TWD 24.60 | +0.41% | TWD 24.50 | TWD 24.60 | TWD 23.45 | 4.46K |
| 2026-06-12 | TWD 24.50 | +3.38% | TWD 24.65 | TWD 24.65 | TWD 23.50 | 3.02K |
| 2026-06-11 | TWD 23.70 | -3.66% | TWD 24.60 | TWD 24.60 | TWD 23.50 | 13.13K |
| 2026-06-10 | TWD 24.60 | +0.41% | TWD 24.50 | TWD 24.60 | TWD 24.20 | 3.03K |
| 2026-06-09 | TWD 24.50 | 0.00% | TWD 24.50 | TWD 24.50 | TWD 23.35 | 8.14K |
| 2026-06-08 | TWD 24.50 | -0.41% | TWD 23.45 | TWD 24.50 | TWD 23.45 | 2.22K |
| 2026-06-05 | TWD 24.60 | +3.36% | TWD 23.80 | TWD 24.60 | TWD 22.70 | 10.80K |
| 2026-06-04 | TWD 23.80 | +4.39% | TWD 23.75 | TWD 23.80 | TWD 22.65 | 3.09K |
| 2026-06-03 | TWD 22.80 | -4.20% | TWD 23.80 | TWD 23.80 | TWD 22.65 | 18.16K |
| 2026-06-02 | TWD 23.80 | 0.00% | TWD 23.80 | TWD 23.80 | TWD 23.80 | 1.42K |
| 2026-06-01 | TWD 23.80 | +3.48% | TWD 23.90 | TWD 23.90 | TWD 22.65 | 18.37K |
| 2026-05-29 | TWD 23.00 | -2.13% | TWD 23.85 | TWD 23.90 | TWD 22.75 | 24.62K |
| 2026-05-28 | TWD 23.50 | -1.47% | TWD 23.85 | TWD 23.90 | TWD 22.80 | 4.43K |
| 2026-05-27 | TWD 23.85 | -0.21% | TWD 23.90 | TWD 23.90 | TWD 22.80 | 10.59K |
| 2026-05-26 | TWD 23.90 | -2.25% | TWD 24.45 | TWD 24.45 | TWD 22.80 | 14.29K |