FineMat Applied Materials Co., Ltd. 6698
TWSE · Tayvan · Elektronik Teknoloji
TWD 31,65-0,60 (-%1,86)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |