FineMat Applied Materials Co., Ltd.(TW:6698)
NT$31.25+1.85 (+6.29%)
TW:6698
FineMat Applied Materials Co., Ltd. historical prices
NT$31.25
At close:+1.85 (+6.29%)
FineMat Applied Materials Co., Ltd. (6698) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.40 | 32.00 | 29.40 | 31.25 | 31.25 | +6.29% | 791,550 | 4.50 |
| Nov 10, 2026 | 28.65 | 31.45 | 28.65 | 29.40 | 29.40 | +0.68% | 580,277 | 3.38 |
| Nov 09, 2026 | 29.90 | 30.10 | 28.60 | 28.75 | 28.75 | -1.54% | 721,925 | 4.46 |
| Nov 06, 2026 | 29.15 | 30.00 | 27.70 | 29.20 | 29.20 | -4.42% | 783,898 | 5.14 |
| Nov 05, 2026 | 30.00 | 30.55 | 29.55 | 30.55 | 30.55 | +9.89% | 964,358 | 6.91 |
| Nov 04, 2026 | 28.05 | 28.20 | 27.10 | 27.80 | 27.80 | -0.89% | 215,805 | 1.57 |
| Nov 03, 2026 | 29.00 | 29.00 | 28.00 | 28.05 | 28.05 | -3.94% | 142,243 | 1.03 |
| Nov 02, 2026 | 29.15 | 29.75 | 28.70 | 29.20 | 29.20 | -0.17% | 62,026 | 0.45 |
| Oct 30, 2026 | 29.80 | 29.80 | 28.95 | 29.25 | 29.25 | -3.15% | 220,590 | 1.59 |
| Oct 29, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.17% | 137,757 | 0.99 |
| Oct 28, 2026 | 30.25 | 30.50 | 30.10 | 30.25 | 30.25 | 0.00% | 113,528 | 0.81 |
| Oct 27, 2026 | 30.95 | 30.95 | 30.10 | 30.25 | 30.25 | -1.47% | 102,014 | 0.72 |
| Oct 26, 2026 | 30.70 | 31.40 | 30.70 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.70 | 31.40 | 30.70 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.10 | 31.40 | 30.70 | 30.70 | 30.70 | -1.92% | 81,288 | 0.51 |
| Oct 21, 2026 | 31.15 | 31.60 | 31.15 | 31.30 | 31.30 | +0.81% | 90,398 | 0.57 |
| Oct 20, 2026 | 32.05 | 32.05 | 31.05 | 31.05 | 31.05 | -1.43% | 126,347 | 0.79 |
| Oct 19, 2026 | 30.20 | 31.80 | 30.00 | 31.50 | 31.50 | +3.28% | 207,429 | 1.28 |
| Oct 16, 2026 | 30.45 | 30.80 | 30.45 | 30.50 | 30.50 | +0.33% | 106,558 | 0.66 |
| Oct 15, 2026 | 31.05 | 31.05 | 30.25 | 30.40 | 30.40 | -2.41% | 157,952 | 0.95 |
| Oct 14, 2026 | 30.80 | 31.45 | 30.50 | 31.15 | 31.15 | +1.14% | 174,540 | 1.03 |
| Oct 13, 2026 | 30.50 | 31.50 | 30.00 | 30.80 | 30.80 | +0.33% | 562,910 | 3.38 |
| Oct 12, 2026 | 30.20 | 31.80 | 30.20 | 30.70 | 30.70 | -2.85% | 143,752 | 0.86 |
| Oct 09, 2026 | 31.60 | 31.80 | 31.45 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.55 | 31.80 | 31.45 | 31.60 | 31.60 | -0.94% | 52,764 | 0.29 |
| Oct 07, 2026 | 31.20 | 32.60 | 31.00 | 31.90 | 31.90 | +2.24% | 236,329 | 1.34 |
| Oct 06, 2026 | 31.40 | 31.50 | 31.20 | 31.20 | 31.20 | -0.48% | 132,680 | 0.74 |
| Oct 05, 2026 | 31.65 | 31.65 | 31.15 | 31.35 | 31.35 | -0.95% | 170,776 | 0.95 |
| Oct 02, 2026 | 32.00 | 32.15 | 31.60 | 31.65 | 31.65 | -1.86% | 219,379 | 1.17 |
| Oct 01, 2026 | 32.65 | 32.65 | 32.20 | 32.25 | 32.25 | -3.15% | 199,960 | 1.00 |
| Sep 30, 2026 | 33.80 | 33.80 | 32.55 | 33.30 | 33.30 | -1.77% | 489,189 | 2.44 |
| Sep 29, 2026 | 31.70 | 33.90 | 31.60 | 33.90 | 33.90 | +6.94% | 241,170 | 1.17 |
| Sep 28, 2026 | 31.70 | 31.75 | 31.40 | 31.70 | 31.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.70 | 31.75 | 31.40 | 31.70 | 31.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.60 | 31.75 | 31.40 | 31.70 | 31.70 | +0.32% | 52,578 | 0.21 |
| Sep 23, 2026 | 31.65 | 31.65 | 31.10 | 31.60 | 31.60 | +0.80% | 136,960 | 0.52 |
| Sep 22, 2026 | 32.20 | 32.20 | 31.30 | 31.35 | 31.35 | -2.64% | 177,179 | 0.61 |
| Sep 21, 2026 | 32.50 | 32.50 | 31.75 | 32.20 | 32.20 | -0.46% | 89,798 | 0.27 |
| Sep 18, 2026 | 32.65 | 32.65 | 31.95 | 32.35 | 32.35 | +2.21% | 87,029 | 0.24 |
| Sep 17, 2026 | 32.25 | 32.90 | 31.65 | 31.65 | 31.65 | -0.78% | 115,582 | 0.28 |
| Sep 16, 2026 | 31.50 | 32.35 | 31.50 | 31.90 | 31.90 | +1.43% | 106,373 | 0.26 |
| Sep 15, 2026 | 31.35 | 31.70 | 31.30 | 31.45 | 31.45 | +0.32% | 131,318 | 0.31 |
| Sep 14, 2026 | 31.20 | 31.85 | 31.20 | 31.35 | 31.35 | +0.80% | 95,413 | 0.22 |
| Sep 11, 2026 | 31.80 | 31.80 | 31.10 | 31.10 | 31.10 | -2.20% | 77,073 | 0.17 |
| Sep 10, 2026 | 31.35 | 31.80 | 30.90 | 31.80 | 31.80 | +1.44% | 101,803 | 0.22 |
| Sep 09, 2026 | 31.60 | 32.25 | 31.35 | 31.35 | 31.35 | -0.48% | 209,256 | 0.45 |
| Sep 08, 2026 | 31.05 | 31.90 | 31.00 | 31.50 | 31.50 | -0.32% | 93,014 | 0.20 |
| Sep 07, 2026 | 31.50 | 32.25 | 31.10 | 31.60 | 31.60 | +0.32% | 133,144 | 0.27 |
| Sep 04, 2026 | 31.15 | 32.00 | 31.15 | 31.50 | 31.50 | +0.32% | 70,993 | 0.14 |
| Sep 03, 2026 | 33.50 | 33.50 | 31.20 | 31.40 | 31.40 | -5.28% | 203,604 | 0.38 |
