FineMat Applied Materials Co Ltd (6698)

6698
🏛️ 대만 →
34.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.00 29.00 28.00 28.00 0.1M
2022-12-29 28.00 28.35 27.80 28.15 0.0M
2022-12-28 28.60 29.30 28.10 28.10 0.0M
2022-12-27 28.40 28.80 28.40 28.60 0.0M
2022-12-26 28.95 29.20 28.85 28.85 0.0M
2022-12-23 28.65 28.85 28.65 28.85 0.0M
2022-12-22 28.60 29.00 28.50 28.60 0.0M
2022-12-21 28.30 28.70 28.30 28.45 0.0M
2022-12-20 28.90 29.00 28.25 28.30 0.1M
2022-12-19 29.30 29.30 28.95 28.95 0.0M
2022-12-16 29.80 29.85 29.50 29.50 0.0M
2022-12-15 29.90 30.15 29.75 29.95 0.0M
2022-12-14 29.85 30.15 29.70 29.80 0.0M
2022-12-13 30.00 30.00 29.70 29.85 0.0M
2022-12-12 30.10 30.25 29.85 30.00 0.0M
2022-12-09 31.05 31.10 30.20 30.25 0.0M
2022-12-08 30.20 30.20 29.70 30.05 0.1M
2022-12-07 31.25 31.35 30.05 30.40 0.0M
2022-12-06 31.40 31.40 30.55 30.55 0.1M
2022-12-05 31.30 31.75 31.05 31.25 0.1M
2022-12-02 30.15 31.25 30.15 31.05 0.1M
2022-12-01 30.50 30.85 30.00 30.45 0.1M
2022-11-30 29.85 30.10 29.80 30.10 0.1M
2022-11-29 29.70 29.80 29.55 29.65 0.1M
2022-11-28 29.90 30.20 29.45 29.80 0.0M
2022-11-25 29.20 30.45 29.20 29.70 0.2M
2022-11-24 28.80 29.15 28.75 29.00 0.0M
2022-11-23 28.80 28.85 28.60 28.60 0.0M
2022-11-22 28.80 28.80 28.45 28.60 0.0M
2022-11-21 28.95 29.50 28.35 28.70 0.1M
2022-11-18 29.80 29.80 29.00 29.05 0.1M
2022-11-17 28.90 29.55 28.85 29.55 0.1M
2022-11-16 29.70 29.80 29.10 29.10 0.0M
2022-11-15 29.15 29.70 28.20 29.10 0.1M
2022-11-14 29.10 29.40 29.00 29.15 0.0M
2022-11-11 29.35 29.60 29.15 29.15 0.1M
2022-11-10 28.60 29.60 28.60 29.00 0.0M
2022-11-09 29.80 30.35 29.30 29.65 0.1M
2022-11-08 29.00 29.45 28.55 29.00 0.1M
2022-11-07 29.45 30.65 29.45 29.65 0.1M
2022-11-04 28.40 29.30 28.20 29.20 0.1M
2022-11-03 27.90 27.95 27.45 27.95 0.0M
2022-11-02 29.20 29.20 27.45 28.00 0.1M
2022-11-01 26.60 27.10 26.60 27.10 0.0M
2022-10-31 26.50 26.65 26.50 26.55 0.0M
2022-10-28 26.85 26.95 26.40 26.55 0.0M
2022-10-27 26.70 26.85 26.70 26.85 0.0M
2022-10-26 27.00 27.00 26.45 26.50 0.0M
2022-10-25 26.70 26.70 26.40 26.50 0.1M
2022-10-24 27.00 27.20 26.60 26.70 0.1M
2022-10-21 26.60 27.00 26.50 26.85 0.0M
2022-10-20 26.90 27.35 26.70 27.05 0.1M
2022-10-19 27.40 27.90 27.25 27.40 0.0M
2022-10-18 27.35 27.55 27.30 27.40 0.0M
2022-10-17 26.60 27.35 26.30 27.25 0.0M
2022-10-14 26.85 27.45 26.85 27.25 0.0M
2022-10-13 28.60 28.70 26.40 26.40 0.2M
2022-10-12 29.00 29.10 28.65 28.80 0.0M
2022-10-11 29.40 29.65 28.75 29.25 0.0M
2022-10-07 29.30 29.90 29.30 29.80 0.0M
2022-10-06 30.10 30.10 29.65 29.85 0.0M
2022-10-05 30.35 30.35 29.80 29.90 0.1M
2022-10-04 30.05 30.05 29.55 29.85 0.0M
2022-10-03 29.70 30.40 29.50 29.50 0.0M
2022-09-30 29.05 29.80 29.05 29.70 0.0M
2022-09-29 28.70 30.10 28.70 29.05 0.1M
2022-09-28 30.40 30.40 28.65 28.65 0.1M
2022-09-27 30.05 30.40 29.55 30.40 0.1M
2022-09-26 31.40 31.40 29.80 29.85 0.1M
2022-09-23 32.50 32.50 31.05 31.40 0.1M
2022-09-22 30.70 32.30 30.35 32.10 0.1M
2022-09-21 31.85 31.85 30.95 31.30 0.1M
2022-09-20 32.85 32.85 31.80 31.85 0.0M
2022-09-19 34.00 34.00 32.30 32.60 0.1M
2022-09-16 31.85 32.65 31.85 32.25 0.1M
2022-09-15 31.05 32.85 30.95 31.75 0.2M
2022-09-14 30.60 31.60 30.60 31.10 0.0M
2022-09-13 31.15 31.30 30.40 31.30 0.0M
2022-09-12 30.95 31.25 30.85 31.15 0.1M
2022-09-08 30.35 30.95 30.30 30.95 0.0M
2022-09-07 30.05 30.45 30.05 30.30 0.0M
2022-09-06 31.35 31.45 30.35 30.45 0.1M
2022-09-05 32.10 32.70 31.25 31.35 0.1M
2022-09-02 32.20 32.25 31.85 32.05 0.1M
2022-09-01 32.20 32.20 31.75 32.20 0.1M
2022-08-31 32.10 32.40 32.10 32.20 0.1M
2022-08-30 32.40 32.45 31.90 32.25 0.1M
2022-08-29 33.10 33.10 31.85 32.10 0.1M
2022-08-26 33.45 33.45 32.95 33.15 0.0M
2022-08-25 32.75 32.80 32.50 32.70 0.0M
2022-08-24 33.60 33.75 32.75 32.75 0.1M
2022-08-23 33.50 33.50 32.75 33.20 0.1M
2022-08-22 32.45 33.90 32.35 33.30 0.2M
2022-08-19 31.70 32.50 31.50 32.50 0.2M
2022-08-18 31.00 31.15 30.95 30.95 0.1M
2022-08-17 31.40 31.55 31.25 31.30 0.0M
2022-08-16 30.60 32.25 30.60 31.45 0.2M
2022-08-15 30.25 30.70 30.20 30.50 0.1M
2022-08-12 30.20 30.20 29.95 30.15 0.1M
2022-08-11 30.45 30.45 30.00 30.20 0.1M
2022-08-10 30.40 30.40 29.50 30.25 0.1M
2022-08-09 30.25 30.75 30.25 30.40 0.0M
2022-08-08 29.20 30.25 29.10 30.25 0.1M
2022-08-05 28.55 29.20 28.55 29.20 0.0M
2022-08-04 29.50 29.50 28.00 28.55 0.2M
2022-08-03 30.35 30.35 29.45 29.50 0.1M
2022-08-02 31.35 31.35 30.30 30.35 0.1M
2022-08-01 30.85 31.40 30.80 31.00 0.0M
2022-07-29 30.65 31.15 30.65 30.85 0.0M
2022-07-28 30.90 31.00 30.30 30.85 0.1M
2022-07-27 30.30 30.80 30.00 30.65 0.1M
2022-07-26 31.60 31.60 30.20 30.50 0.2M
2022-07-25 31.15 31.65 30.50 31.60 0.1M
2022-07-22 32.00 32.45 31.10 31.30 0.1M
2022-07-21 30.60 31.85 30.60 31.80 0.2M
2022-07-20 31.60 31.60 30.45 30.55 0.1M
2022-07-19 29.85 31.55 29.30 30.70 0.2M
2022-07-18 30.35 30.70 29.55 29.90 0.2M
2022-07-15 30.00 30.10 29.20 29.75 0.1M
2022-07-14 28.90 30.30 28.10 29.75 0.3M
2022-07-13 28.50 28.85 27.95 28.85 0.2M
2022-07-12 28.30 28.35 27.45 27.75 0.3M
2022-07-11 30.00 30.00 28.25 29.40 0.3M
2022-07-08 27.80 29.80 27.30 29.10 0.5M
2022-07-07 26.20 27.95 26.00 27.30 0.2M
2022-07-06 28.85 28.85 26.00 26.00 0.3M
2022-07-05 28.95 29.40 27.20 28.55 0.4M
2022-07-04 29.20 30.00 28.60 28.65 0.3M
2022-07-01 32.50 32.80 30.00 30.00 0.2M
2022-06-30 34.10 34.10 32.35 32.50 0.1M
2022-06-29 34.70 34.70 33.90 34.10 0.1M
2022-06-28 34.70 34.70 33.90 34.20 0.1M
2022-06-27 34.20 34.35 34.05 34.20 0.1M
2022-06-24 33.50 34.20 33.40 33.50 0.1M
2022-06-23 33.45 34.45 32.10 32.90 0.1M
2022-06-22 34.85 34.85 33.20 33.35 0.1M
2022-06-21 33.90 34.60 33.50 34.60 0.1M
2022-06-20 35.90 35.90 33.50 33.50 0.2M
2022-06-17 35.05 35.25 34.90 35.10 0.1M
2022-06-16 36.85 37.05 35.00 35.25 0.2M
2022-06-15 36.40 36.80 36.00 36.35 0.1M
2022-06-14 37.00 37.00 35.95 36.20 0.1M
2022-06-13 35.60 37.30 35.15 37.00 0.2M
2022-06-10 35.05 35.75 35.05 35.65 0.0M
2022-06-09 35.50 36.20 35.50 35.80 0.2M
2022-06-08 36.10 36.20 35.60 35.70 0.2M
2022-06-07 36.20 36.20 35.90 36.00 0.2M
2022-06-06 36.70 36.70 36.20 36.30 0.2M
2022-06-02 37.55 37.55 36.45 36.70 0.2M
2022-06-01 37.15 37.85 37.15 37.25 0.1M
2022-05-31 37.10 37.30 36.90 37.15 0.1M
2022-05-30 37.45 37.50 36.95 37.15 0.1M
2022-05-27 36.70 37.20 36.60 36.95 0.1M
2022-05-26 36.75 37.00 36.25 36.85 0.1M
2022-05-25 36.40 37.00 36.35 37.00 0.0M
2022-05-24 37.80 37.80 36.25 36.25 0.1M
2022-05-23 37.50 37.80 37.35 37.35 0.1M
2022-05-20 37.40 37.50 37.25 37.45 0.0M
2022-05-19 37.10 37.45 36.60 37.40 0.1M
2022-05-18 36.80 38.00 36.80 37.20 0.1M
2022-05-17 36.00 37.00 36.00 36.80 0.1M
2022-05-16 36.80 37.35 36.05 36.05 0.1M
2022-05-13 36.00 36.55 36.00 36.15 0.1M
2022-05-12 36.55 36.55 35.30 36.00 0.2M
2022-05-11 36.90 36.90 36.35 36.75 0.1M
2022-05-10 35.80 36.90 35.20 36.85 0.1M
2022-05-09 37.30 37.30 36.50 36.50 0.1M
2022-05-06 37.95 38.00 36.65 37.75 0.1M
2022-05-05 38.50 39.15 38.35 38.85 0.1M
2022-05-04 38.00 38.50 37.65 38.15 0.1M
2022-05-03 37.05 37.90 37.00 37.50 0.1M
2022-04-29 37.20 37.80 36.80 37.05 0.1M
2022-04-27 37.15 37.20 35.80 36.35 0.4M
2022-04-26 38.90 38.90 37.95 38.05 0.1M
2022-04-25 39.30 39.30 37.80 38.25 0.3M
2022-04-22 40.15 40.35 39.75 40.05 0.1M
2022-04-21 40.80 40.80 40.15 40.50 0.1M
2022-04-20 40.00 40.50 39.50 39.80 0.1M
2022-04-19 40.05 41.00 39.50 39.60 0.1M
2022-04-18 39.30 40.00 38.80 39.10 0.2M
2022-04-15 40.50 40.50 39.30 39.30 0.3M
2022-04-14 41.30 41.35 40.30 40.90 0.2M
2022-04-13 41.25 41.70 41.20 41.30 0.1M
2022-04-12 43.40 43.40 41.00 41.10 0.7M
2022-04-11 45.80 45.80 43.40 43.40 0.4M
2022-04-08 43.80 46.15 43.25 45.80 0.6M
2022-04-07 43.75 44.30 43.15 43.55 0.2M
2022-04-06 43.10 43.85 43.00 43.85 0.2M
2022-04-01 44.45 44.45 43.25 43.65 0.1M
2022-03-31 45.30 45.30 44.50 44.50 0.1M
2022-03-30 44.60 45.10 44.05 45.10 0.1M
2022-03-29 44.50 44.50 43.90 44.00 0.1M
2022-03-28 44.30 44.50 43.00 44.50 0.2M
2022-03-25 45.60 45.60 44.50 44.60 0.2M
2022-03-24 45.70 46.30 44.50 45.15 0.2M
2022-03-23 45.50 46.00 45.45 45.70 0.2M
2022-03-22 45.30 45.55 44.90 45.45 0.1M
2022-03-21 45.00 45.70 44.45 45.20 0.3M
2022-03-18 45.20 45.25 44.30 45.15 0.1M
2022-03-17 44.70 46.00 43.60 44.70 0.4M
2022-03-16 43.80 43.80 42.60 43.10 0.3M
2022-03-15 45.25 45.25 42.60 43.05 0.3M
2022-03-14 45.20 45.30 44.25 44.60 0.1M
2022-03-11 45.20 45.25 44.40 44.60 0.2M
2022-03-10 46.00 46.65 44.35 45.00 0.4M
2022-03-09 44.00 44.00 43.00 43.65 0.2M
2022-03-08 42.50 44.80 42.50 43.00 0.4M
2022-03-07 46.95 46.95 43.80 44.00 0.6M
2022-03-04 47.80 48.20 47.00 47.00 0.2M
2022-03-03 48.10 48.50 47.50 47.80 0.3M
2022-03-02 47.55 47.65 46.30 47.55 0.3M
2022-03-01 46.00 47.30 45.95 47.30 0.3M
2022-02-25 47.00 47.00 44.85 45.60 0.5M
2022-02-24 48.60 48.60 45.25 45.85 0.8M
2022-02-23 47.50 49.10 47.30 48.65 0.9M
2022-02-22 49.00 49.30 46.90 47.50 0.9M
2022-02-21 48.40 50.30 48.25 49.50 1.8M
2022-02-18 47.35 48.45 47.30 48.20 0.4M
2022-02-17 47.30 48.55 47.30 47.50 0.4M
2022-02-16 48.00 49.20 47.80 48.20 0.8M
2022-02-15 49.40 49.85 47.60 47.80 1.0M
2022-02-14 47.55 49.30 47.10 48.90 1.3M
2022-02-11 47.00 49.20 46.70 48.00 1.5M
2022-02-10 48.35 48.55 47.30 47.65 1.3M
2022-02-09 47.00 49.70 46.80 49.50 2.1M
2022-02-08 45.55 47.00 45.55 46.35 0.4M
2022-02-07 47.50 47.50 44.85 45.50 0.3M
2022-01-26 44.70 45.85 44.20 45.10 0.5M
2022-01-25 45.50 47.00 44.90 45.10 1.2M
2022-01-24 43.90 45.00 42.50 44.65 0.6M
2022-01-21 46.50 46.90 45.00 45.15 0.8M
2022-01-20 48.05 48.50 47.00 47.30 0.6M
2022-01-19 46.85 48.30 45.75 47.30 1.0M
2022-01-18 48.20 48.65 46.50 47.00 0.7M
2022-01-17 46.40 48.30 46.40 47.60 0.7M
2022-01-14 47.70 47.90 45.25 46.40 1.4M
2022-01-13 47.30 48.70 46.40 47.40 1.4M
2022-01-12 50.70 51.60 47.10 47.30 2.0M
2022-01-11 52.60 53.30 50.50 50.60 2.2M
2022-01-10 50.00 54.30 50.00 53.50 2.6M
2022-01-07 53.50 55.00 50.30 51.30 2.4M
2022-01-06 52.60 56.80 52.60 54.30 2.2M
2022-01-05 57.70 58.70 54.00 54.00 4.4M
2022-01-04 58.00 61.50 57.20 59.40 7.4M
2022-01-03 61.10 63.00 58.30 58.40 8.8M