Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Protrade Applied Materials Corp. (6972) Historical Prices

TW:6972 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202623.3023.3020.9021.8521.85-6.22%23,0905.08
Nov 10, 202623.3023.3022.2023.3023.30+10.17%4,0300.89
Nov 09, 202622.0023.3022.0023.3023.30+10.17%9,0302.06
Nov 06, 202622.2022.2021.1521.1521.15-9.23%9,0602.14
Nov 05, 202623.0023.3023.0023.3023.30+1.30%1,0200.24
Nov 04, 202623.3023.3022.2523.0023.00-1.29%3,0200.72
Nov 03, 202623.3523.3522.2523.3023.30-0.21%1,2310.29
Nov 02, 202623.0023.3522.2023.3523.35+1.52%6,0601.43
Oct 30, 202623.0023.0022.2023.0023.000.00%2,0300.48
Oct 29, 202623.3023.3022.2523.0023.00-1.29%3,3800.82
Oct 28, 202623.3023.3022.2523.3023.300.00%1,0490.24
Oct 27, 202623.3023.3023.3023.3023.300.00%400.01
Oct 26, 202623.3023.3022.2023.3023.300.00%00.00
Oct 23, 202623.3023.3022.2023.3023.300.00%00.00
Oct 22, 202623.3023.3022.2023.3023.300.00%1,1300.25
Oct 21, 202623.3023.3023.3023.3023.300.00%1,0900.24
Oct 20, 202623.3023.3023.3023.3023.300.00%100.00
Oct 19, 202623.8523.8522.7023.3023.30+2.42%6,1201.31
Oct 16, 202623.8523.8522.7522.7522.75-4.61%1,3220.28
Oct 15, 202624.1024.1022.7523.8523.85-1.24%2,3510.49
Oct 14, 202623.6024.2023.5024.1524.15+2.33%6,0201.22
Oct 13, 202623.5523.6023.5523.6023.60+0.21%3,6100.71
Oct 12, 202623.5523.5523.5523.5523.55-0.21%530.01
Oct 09, 202623.6024.5023.3023.6023.600.00%00.00
Oct 08, 202624.5024.5023.3023.6023.60+0.64%6,0691.11
Oct 07, 202622.4524.6022.4523.4523.45+4.69%42,3428.86
Oct 06, 202622.5022.5021.4022.4022.40-0.44%10,9132.36
Oct 05, 202623.1523.1522.0522.5022.50-2.81%7,2511.58
Oct 02, 202622.3023.1522.3023.1523.15+3.81%13,2802.92
Oct 01, 202622.8022.8021.8022.3022.30-2.19%3,2700.71
Sep 30, 202622.8022.8021.8022.8022.800.00%8,0901.53
Sep 29, 202622.8022.8022.8022.8022.80+3.64%100.00
Sep 28, 202622.0022.8521.8022.0022.000.00%00.00
Sep 25, 202622.0022.8521.8022.0022.000.00%00.00
Sep 24, 202622.8522.8521.8022.0022.00-3.93%4,4850.82
Sep 23, 202622.9022.9021.8522.9022.90-0.22%10,0401.85
Sep 22, 202623.7023.7022.6022.9522.95-3.16%8,1021.52
Sep 21, 202623.7023.7023.7023.7023.700.00%200.00
Sep 18, 202623.7023.7023.7023.7023.700.00%100.00
Sep 17, 202623.5023.7523.2023.7023.70+0.85%5,0300.94
Sep 16, 202623.5023.5023.5023.5023.500.00%200.00
Sep 15, 202623.4523.5022.4523.5023.50+0.21%2,2020.41
Sep 14, 202623.4523.5023.0023.4523.45+1.08%4,2000.78
Sep 11, 202623.4023.5023.0023.2023.20-0.85%9,7511.82
Sep 10, 202623.5023.5022.4023.4023.40-0.43%5,0210.94
Sep 09, 202623.5023.5023.5023.5023.500.00%890.02
Sep 08, 202623.5023.5023.4023.5023.500.00%5,0200.91
Sep 07, 202623.5023.5023.5023.5023.500.00%100.00
Sep 04, 202623.5023.5023.5023.5023.500.00%100.00
Sep 03, 202623.5023.5023.5023.5023.500.00%100.00