Taiwan - Delayed Quote TWD

FineMat Applied Materials Co., Ltd. (6698.TW)

27.00

+0.25

+(0.93%)

At close: May 29 at 1:30:21 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	27.45	27.45	26.95	27.00	27.00	34,000
May 28, 2025	27.60	27.65	26.75	26.75	26.75	58,200
May 27, 2025	27.45	28.25	27.30	27.50	27.50	66,018
May 26, 2025	27.60	27.80	27.40	27.45	27.45	54,102
May 23, 2025	28.30	28.40	27.60	27.60	27.60	87,123
May 22, 2025	28.60	28.80	28.30	28.30	28.30	67,000
May 21, 2025	28.65	28.95	28.60	28.90	28.90	21,101
May 20, 2025	28.50	29.15	28.35	28.85	28.85	49,322
May 19, 2025	28.70	28.80	28.35	28.40	28.40	55,001
May 16, 2025	28.75	29.00	28.35	28.65	28.65	41,044
May 15, 2025	29.00	29.15	28.70	28.85	28.85	26,002
May 14, 2025	29.25	29.30	28.60	28.75	28.75	65,001
May 13, 2025	29.50	29.50	28.55	28.55	28.55	70,002
May 12, 2025	28.50	29.20	28.50	28.80	28.80	44,030
May 9, 2025	27.80	28.35	27.80	28.35	28.35	33,000
May 8, 2025	27.40	27.80	27.40	27.65	27.65	35,000
May 7, 2025	27.55	27.55	27.30	27.40	27.40	40,000
May 6, 2025	27.50	27.90	27.50	27.60	27.60	28,001
May 5, 2025	29.00	29.00	27.25	27.50	27.50	84,072
May 2, 2025	29.15	29.20	29.00	29.00	29.00	88,001
Apr 30, 2025	29.55	29.55	28.60	28.60	28.60	88,171
Apr 29, 2025	28.45	29.15	28.40	29.10	29.10	85,001
Apr 28, 2025	28.20	28.50	27.80	28.00	28.00	87,591
Apr 25, 2025	27.35	28.15	27.35	27.75	27.75	192,000
Apr 24, 2025	26.25	27.15	26.25	26.95	26.95	46,001
Apr 23, 2025	26.25	26.90	26.25	26.55	26.55	67,001
Apr 22, 2025	25.40	26.30	25.35	25.90	25.90	48,197
Apr 21, 2025	26.85	26.85	26.00	26.15	26.15	241,002
Apr 18, 2025	27.00	27.45	26.10	26.85	26.85	112,034
Apr 17, 2025	26.50	27.40	26.30	27.20	27.20	75,002
Apr 16, 2025	27.80	27.80	26.75	26.75	26.75	93,014
Apr 15, 2025	26.00	27.70	26.00	27.50	27.50	207,013
Apr 14, 2025	26.40	27.25	25.65	25.75	25.75	314,009
Apr 11, 2025	25.45	26.20	23.55	25.90	25.90	249,100
Apr 10, 2025	25.40	26.15	25.00	26.15	26.15	523,001
Apr 9, 2025	23.80	25.35	23.80	23.80	23.80	545,005
Apr 8, 2025	26.40	26.40	26.40	26.40	26.40	182,200
Apr 7, 2025	29.30	29.30	29.30	29.30	29.30	50,597
Apr 2, 2025	31.90	32.90	31.85	32.55	32.55	141,003
Apr 1, 2025	32.00	32.00	30.75	31.85	31.85	265,001
Mar 31, 2025	33.45	33.45	31.10	31.20	31.20	449,181
Mar 28, 2025	34.20	34.20	33.20	33.90	33.90	189,002
Mar 27, 2025	36.25	36.25	34.10	34.10	34.10	855,010
Mar 26, 2025	33.35	36.50	33.35	36.50	36.50	479,014
Mar 25, 2025	33.60	34.00	33.20	33.20	33.20	98,106
Mar 24, 2025	34.20	34.20	33.55	33.60	33.60	74,990
Mar 21, 2025	34.50	34.80	34.15	34.15	34.15	43,017
Mar 20, 2025	34.45	34.50	33.95	34.50	34.50	101,006
Mar 19, 2025	34.05	34.30	33.50	33.95	33.95	111,500
Mar 18, 2025	34.15	34.50	34.00	34.35	34.35	56,193
Mar 17, 2025	33.75	34.10	33.65	33.95	33.95	62,041
Mar 14, 2025	33.50	33.90	33.20	33.55	33.55	70,000
Mar 13, 2025	34.50	34.70	33.20	33.50	33.50	145,153
Mar 12, 2025	34.40	34.50	34.10	34.10	34.10	64,050
Mar 11, 2025	34.00	34.40	32.75	34.40	34.40	145,006
Mar 10, 2025	34.35	34.50	34.20	34.20	34.20	114,404
Mar 7, 2025	34.80	34.80	34.35	34.75	34.75	121,004
Mar 6, 2025	34.85	35.00	34.75	35.00	35.00	58,003
Mar 5, 2025	35.00	35.35	34.70	35.20	35.20	85,002
Mar 4, 2025	35.10	35.20	34.75	34.85	34.85	100,000
Mar 3, 2025	35.65	35.65	34.45	35.10	35.10	113,100
Feb 27, 2025	36.25	36.40	35.50	35.65	35.65	104,114
Feb 26, 2025	36.20	36.65	35.75	36.25	36.25	51,000
Feb 25, 2025	37.10	37.10	36.10	36.20	36.20	160,005
Feb 24, 2025	36.20	36.80	36.20	36.75	36.75	46,019
Feb 21, 2025	36.60	36.95	36.60	36.95	36.95	64,001
Feb 20, 2025	37.00	37.00	36.50	36.80	36.80	77,017
Feb 19, 2025	36.55	37.10	36.50	36.90	36.90	136,007
Feb 18, 2025	36.45	36.80	36.45	36.45	36.45	70,004
Feb 17, 2025	37.25	37.25	36.45	36.45	36.45	151,061
Feb 14, 2025	36.20	36.70	36.00	36.50	36.50	109,084
Feb 13, 2025	35.75	36.20	35.70	36.20	36.20	105,004
Feb 12, 2025	36.00	36.40	35.00	35.65	35.65	181,512
Feb 11, 2025	36.35	36.50	35.65	35.65	35.65	201,002
Feb 10, 2025	36.25	36.65	35.85	36.65	36.65	103,011
Feb 7, 2025	36.40	36.60	36.00	36.45	36.45	149,004
Feb 6, 2025	36.45	36.45	35.80	36.20	36.20	66,034
Feb 5, 2025	35.60	36.10	35.50	35.95	35.95	97,004
Feb 4, 2025	35.65	35.65	34.80	35.35	35.35	128,036
Feb 3, 2025	35.00	35.35	33.95	35.35	35.35	193,001
Jan 22, 2025	34.85	35.45	34.50	35.45	35.45	202,030
Jan 21, 2025	34.80	35.25	34.60	34.85	34.85	131,062
Jan 20, 2025	33.90	34.60	33.60	34.55	34.55	165,104
Jan 17, 2025	34.30	34.35	33.80	33.80	33.80	161,049
Jan 16, 2025	34.50	35.40	34.00	34.00	34.00	280,050
Jan 15, 2025	34.75	34.90	34.10	34.60	34.60	108,000
Jan 14, 2025	34.30	34.70	34.10	34.45	34.45	140,051
Jan 13, 2025	35.90	35.90	34.00	34.30	34.30	326,248
Jan 10, 2025	35.95	36.55	35.95	36.00	36.00	168,232
Jan 9, 2025	37.45	37.45	35.85	35.85	35.85	194,165
Jan 8, 2025	37.45	38.00	37.00	37.40	37.40	194,214
Jan 7, 2025	38.35	38.50	37.20	37.35	37.35	235,116
Jan 6, 2025	38.05	39.30	37.80	38.00	38.00	287,004
Jan 3, 2025	39.35	40.30	38.00	38.00	38.00	465,020
Jan 2, 2025	37.50	40.50	37.50	39.30	39.30	1,042,007
Dec 31, 2024	37.35	37.85	36.60	37.50	37.50	131,001
Dec 30, 2024	37.65	37.85	37.00	37.30	37.30	94,005
Dec 27, 2024	38.25	38.25	37.40	37.65	37.65	125,044
Dec 26, 2024	37.55	38.90	37.55	38.10	38.10	298,157
Dec 25, 2024	36.70	39.50	36.70	37.70	37.70	614,091
Dec 24, 2024	35.60	37.00	35.60	36.35	36.35	167,002
Dec 23, 2024	35.45	36.80	35.45	36.20	36.20	164,069
Dec 20, 2024	35.35	36.50	35.30	35.45	35.45	180,006
Dec 19, 2024	35.50	35.60	34.65	35.60	35.60	149,001
Dec 18, 2024	35.90	36.30	35.90	35.95	35.95	86,007
Dec 17, 2024	35.95	36.40	34.70	36.00	36.00	179,003
Dec 16, 2024	36.45	37.00	35.60	35.60	35.60	309,142
Dec 13, 2024	37.70	37.70	36.35	36.35	36.35	329,050
Dec 12, 2024	38.50	39.00	37.70	37.70	37.70	287,032
Dec 11, 2024	37.75	38.40	37.50	38.35	38.35	187,024
Dec 10, 2024	38.30	38.80	37.55	37.55	37.55	315,004
Dec 9, 2024	37.90	37.90	37.05	37.45	37.45	117,046
Dec 6, 2024	38.75	39.70	38.00	38.15	38.15	269,020
Dec 5, 2024	38.05	39.75	38.05	38.30	38.30	534,008
Dec 4, 2024	37.95	38.30	37.55	37.90	37.90	188,007
Dec 3, 2024	37.00	37.80	37.00	37.50	37.50	214,074
Dec 2, 2024	37.50	38.00	36.85	36.85	36.85	116,005
Nov 29, 2024	37.30	37.60	36.65	37.20	37.20	223,244
Nov 28, 2024	37.60	37.60	37.00	37.25	37.25	209,010
Nov 27, 2024	38.75	38.75	37.55	37.55	37.55	330,013
Nov 26, 2024	38.95	39.20	38.20	38.70	38.70	135,003
Nov 25, 2024	39.15	39.55	38.95	38.95	38.95	130,083
Nov 22, 2024	39.05	39.55	38.60	38.60	38.60	140,014
Nov 21, 2024	38.20	39.10	38.15	38.45	38.45	142,001
Nov 20, 2024	38.10	38.10	38.10	38.10	38.10	160,321
Nov 19, 2024	38.60	39.35	38.60	38.80	38.80	162,000
Nov 18, 2024	39.05	39.05	38.35	38.35	38.35	195,042
Nov 15, 2024	38.75	40.30	38.75	39.00	39.00	157,050
Nov 14, 2024	39.90	40.40	39.00	39.00	39.00	269,229
Nov 13, 2024	39.80	40.10	39.20	39.75	39.75	277,000
Nov 12, 2024	40.45	40.45	39.30	39.60	39.60	341,060
Nov 11, 2024	41.15	41.50	40.35	40.45	40.45	297,001
Nov 8, 2024	42.75	43.30	41.20	41.20	41.20	350,289
Nov 7, 2024	42.00	43.00	42.00	42.70	42.70	296,250
Nov 6, 2024	41.70	42.50	41.60	41.75	41.75	281,251
Nov 5, 2024	41.80	42.30	41.15	41.60	41.60	302,000
Nov 4, 2024	41.15	41.70	40.75	41.45	41.45	230,171
Nov 1, 2024	40.00	41.45	39.00	41.40	41.40	283,016
Oct 30, 2024	41.00	41.00	40.05	40.30	40.30	289,050
Oct 29, 2024	41.30	41.95	40.65	40.95	40.95	440,000
Oct 28, 2024	43.50	43.50	41.40	41.60	41.60	479,022
Oct 25, 2024	43.65	43.65	42.40	42.90	42.90	332,000
Oct 24, 2024	44.40	44.50	42.80	42.80	42.80	635,000
Oct 23, 2024	44.45	45.60	44.15	44.35	44.35	1,179,037
Oct 22, 2024	45.15	46.50	43.40	44.15	44.15	1,939,120
Oct 21, 2024	41.50	45.40	41.30	44.85	44.85	3,056,267
Oct 18, 2024	41.50	43.50	40.65	41.30	41.30	1,296,011
Oct 17, 2024	40.40	42.30	40.05	41.20	41.20	889,300
Oct 16, 2024	39.00	40.20	39.00	39.80	39.80	641,011
Oct 15, 2024	41.15	41.80	39.80	39.80	39.80	1,050,184
Oct 14, 2024	41.50	41.80	40.50	41.15	41.15	679,140
Oct 11, 2024	42.85	43.35	41.00	41.30	41.30	1,631,083
Oct 9, 2024	46.75	47.50	42.60	42.80	42.80	1,456,302
Oct 8, 2024	46.50	46.50	45.55	45.90	45.90	531,550
Oct 7, 2024	45.80	47.55	45.20	46.45	46.45	861,100
Oct 4, 2024	46.25	46.25	44.95	45.50	45.50	638,269
Oct 1, 2024	45.80	46.40	45.20	46.20	46.20	759,310
Sep 30, 2024	47.10	47.95	45.30	45.50	45.50	916,103
Sep 27, 2024	48.00	48.20	47.05	47.10	47.10	790,965
Sep 26, 2024	49.20	49.25	47.30	47.30	47.30	1,131,173
Sep 25, 2024	49.40	49.45	47.80	48.70	48.70	2,767,575
Sep 24, 2024	50.50	52.20	49.80	49.80	49.80	7,969,104
Sep 23, 2024	49.00	51.00	47.20	49.85	49.85	5,176,401
Sep 20, 2024	51.90	51.90	48.60	49.00	49.00	3,355,189
Sep 19, 2024	50.30	51.20	48.50	50.40	50.40	5,179,187
Sep 18, 2024	49.20	53.00	48.80	50.20	50.20	15,599,561
Sep 16, 2024	48.00	49.20	46.70	48.65	48.65	12,994,655
Sep 13, 2024	40.75	44.80	40.00	44.80	44.80	4,050,000
Sep 12, 2024	40.60	41.60	40.50	40.75	40.75	720,316
Sep 11, 2024	40.35	41.35	39.75	39.85	39.85	635,000
Sep 10, 2024	41.50	42.45	39.30	40.20	40.20	1,411,040
Sep 9, 2024	39.85	41.95	39.80	41.95	41.95	1,201,000
Sep 6, 2024	42.05	44.20	40.50	42.50	42.50	3,006,131
Sep 5, 2024	40.15	43.80	40.05	41.05	41.05	2,624,002
Sep 4, 2024	39.00	42.10	38.35	40.00	40.00	1,978,031
Sep 3, 2024	42.40	43.90	41.50	41.55	41.55	1,427,301
Sep 2, 2024	43.00	45.15	41.70	42.40	42.40	2,570,021
Aug 30, 2024	47.10	47.15	42.20	43.15	43.15	8,709,001
Aug 29, 2024	42.95	46.20	41.50	46.20	46.20	8,515,113
Aug 28, 2024	38.00	42.00	37.85	42.00	42.00	1,485,150
Aug 27, 2024	38.55	38.70	37.90	38.20	38.20	405,000
Aug 26, 2024	38.90	39.40	38.25	38.30	38.30	409,119
Aug 23, 2024	37.30	38.50	37.30	38.50	38.50	443,229
Aug 22, 2024	38.15	38.40	37.60	37.75	37.75	377,112
Aug 21, 2024	38.85	38.95	37.20	38.15	38.15	571,300
Aug 20, 2024	37.75	39.75	37.75	38.20	38.20	1,291,001
Aug 19, 2024	37.65	37.75	36.80	37.05	37.05	365,011
Aug 16, 2024	37.10	37.35	36.60	37.05	37.05	554,111
Aug 15, 2024	36.80	37.10	36.10	36.60	36.60	231,155
Aug 14, 2024	36.70	37.15	36.15	36.30	36.30	370,001
Aug 13, 2024	36.80	37.10	35.70	36.35	36.35	413,142
Aug 12, 2024	35.85	38.70	35.85	36.55	36.55	687,000
Aug 9, 2024	36.70	37.50	35.65	35.65	35.65	632,195
Aug 8, 2024	34.60	36.30	34.00	35.00	35.00	705,194
Aug 7, 2024	33.45	36.00	33.30	35.55	35.55	826,160
Aug 6, 2024	35.50	36.25	32.05	33.20	33.20	2,001,000
Aug 5, 2024	37.80	37.80	35.60	35.60	35.60	778,300
Aug 2, 2024	41.70	42.30	39.50	39.55	39.55	1,819,006
Aug 1, 2024	42.00	44.40	41.75	42.65	42.65	1,176,002
Jul 31, 2024	42.40	43.10	41.35	41.50	41.50	1,044,102
Jul 30, 2024	40.40	43.30	39.80	42.80	42.80	1,736,056
Jul 29, 2024	40.30	43.30	39.70	40.20	40.20	2,466,001
Jul 26, 2024	38.60	41.30	38.50	39.70	39.70	1,469,302
Jul 23, 2024	42.30	42.30	40.20	40.35	40.35	952,323
Jul 22, 2024	45.50	45.50	41.00	41.30	41.30	1,142,049
Jul 19, 2024	47.90	48.50	44.10	45.20	45.20	857,138
Jul 18, 2024	49.80	49.80	47.80	47.85	47.85	634,068
Jul 17, 2024	49.00	51.30	49.00	50.00	50.00	781,220
Jul 16, 2024	49.70	49.70	48.15	48.20	48.20	306,500
Jul 15, 2024	49.40	49.40	48.50	49.20	49.20	296,229
Jul 12, 2024	47.25	48.60	47.25	48.50	48.50	743,300
Jul 11, 2024	52.50	52.50	49.75	49.75	49.75	874,714
Jul 10, 2024	51.00	52.60	50.90	51.80	51.80	1,023,408
Jul 9, 2024	51.00	52.80	48.00	52.40	52.40	2,126,525
Jul 8, 2024	54.00	54.00	49.30	50.80	50.80	3,102,845
Jul 5, 2024	55.10	55.30	53.20	54.00	54.00	7,046,240
Jul 4, 2024	60.60	61.00	55.00	55.90	55.90	23,104,056
Jul 3, 2024	51.80	56.60	50.10	56.60	56.60	19,729,566
Jul 2, 2024	48.25	51.50	47.00	51.50	51.50	16,909,746
Jul 1, 2024	44.80	46.90	44.50	46.90	46.90	8,331,115
Jun 28, 2024	40.90	42.65	40.00	42.65	42.65	3,867,308
Jun 27, 2024	39.30	39.35	37.80	38.80	38.80	1,204,009
Jun 26, 2024	39.70	42.50	39.65	39.70	39.70	3,295,489
Jun 25, 2024	41.80	43.05	40.30	40.40	40.40	10,101,934
Jun 24, 2024	37.40	40.25	36.80	40.25	40.25	2,498,260
Jun 21, 2024	36.30	36.95	36.30	36.60	36.60	99,344
Jun 20, 2024	37.45	37.45	36.60	36.60	36.60	134,067
Jun 19, 2024	37.20	37.75	36.40	36.70	36.70	291,151
Jun 18, 2024	37.00	38.10	36.75	37.10	37.10	360,010
Jun 17, 2024	36.15	37.10	36.00	36.60	36.60	226,312
Jun 14, 2024	36.30	36.70	36.05	36.15	36.15	183,000
Jun 13, 2024	36.30	36.65	36.15	36.25	36.25	132,000
Jun 12, 2024	36.00	36.65	35.80	36.20	36.20	234,000
Jun 11, 2024	37.85	37.85	36.00	36.25	36.25	486,040
Jun 7, 2024	36.95	38.70	36.95	38.00	38.00	370,090
Jun 6, 2024	38.30	38.30	36.20	37.20	37.20	664,020
Jun 5, 2024	38.85	38.85	37.35	37.70	37.70	414,025
Jun 4, 2024	38.90	39.50	37.60	38.00	38.00	749,012
Jun 3, 2024	37.25	40.70	37.25	38.20	38.20	2,566,161
May 31, 2024	36.95	38.80	36.20	37.05	37.05	1,590,089
May 30, 2024	36.20	38.00	35.75	36.00	36.00	662,154
May 29, 2024	36.90	37.70	36.00	36.50	36.50	702,347

6283.TW Shun On Electronic Co., Ltd.

23.70

-1.25%

6108.TW APCB Inc.

14.50

+0.69%

6101.TWO Kwan's International Co., Ltd.

40.15

+1.65%

4555.TW TAIWAN CHELIC Co., Ltd.

39.90

+0.50%

3520.TWO Jhen Vei Electronic Co., Ltd.

14.45

0.00%

6899.TWO Apex Material Technology Corp.

52.30

0.00%

2459.TW Audix Corporation

64.10

-0.31%

6418.TWO Y-S Electronic Co., Ltd.

19.60

+0.77%

3597.TWO Avertronics Inc.

25.90

-2.08%

3206.TWO Kingstate Electronics Corp.

38.40

+0.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FineMat Applied Materials Co., Ltd. (6698.TW)

Related Tickers