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
2023-12-29 30.80 31.60 30.80 30.85 0.1M
2023-12-28 31.00 31.20 30.65 31.10 0.1M
2023-12-27 30.60 31.20 30.50 30.85 0.0M
2023-12-26 30.40 30.80 30.40 30.70 0.0M
2023-12-25 31.30 31.30 30.60 30.65 0.0M
2023-12-22 31.25 31.25 30.60 30.80 0.0M
2023-12-21 31.40 31.40 30.85 31.25 0.1M
2023-12-20 31.35 31.35 30.90 31.30 0.1M
2023-12-19 30.90 30.90 30.50 30.60 0.0M
2023-12-18 31.20 31.40 30.55 30.95 0.1M
2023-12-15 31.30 31.60 30.50 30.95 0.2M
2023-12-14 31.10 31.70 30.95 30.95 0.1M
2023-12-13 30.80 31.15 30.50 30.85 0.1M
2023-12-12 32.00 32.55 30.80 30.80 0.2M
2023-12-11 31.70 31.70 31.20 31.55 0.2M
2023-12-08 35.70 36.00 32.00 32.00 1.6M
2023-12-07 30.20 33.00 30.20 33.00 0.6M
2023-12-06 30.15 30.15 29.80 30.00 0.0M
2023-12-05 30.20 30.45 29.90 29.90 0.1M
2023-12-04 30.35 30.35 29.80 30.25 0.0M
2023-12-01 30.15 30.40 29.80 30.40 0.1M
2023-11-30 30.20 30.50 30.00 30.20 0.1M
2023-11-29 30.10 30.15 29.65 29.95 0.0M
2023-11-28 29.80 30.20 29.80 30.00 0.0M
2023-11-27 30.30 30.45 29.65 29.65 0.0M
2023-11-24 30.45 30.50 29.90 30.30 0.1M
2023-11-23 30.20 30.40 29.95 30.30 0.1M
2023-11-22 29.95 30.00 29.55 29.95 0.1M
2023-11-21 30.30 30.30 29.75 29.95 0.1M
2023-11-20 29.05 30.35 29.00 29.85 0.1M
2023-11-17 29.40 29.40 28.95 29.10 0.0M
2023-11-16 28.60 29.00 28.60 28.90 0.1M
2023-11-15 28.95 28.95 28.50 28.50 0.1M
2023-11-14 28.55 29.00 28.45 28.60 0.1M
2023-11-13 28.75 28.75 28.60 28.60 0.0M
2023-11-10 28.60 28.60 28.35 28.55 0.1M
2023-11-09 29.05 29.05 28.60 28.90 0.0M
2023-11-08 29.35 29.35 29.00 29.20 0.1M
2023-11-07 28.55 29.75 28.55 29.15 0.1M
2023-11-06 28.40 28.60 28.40 28.55 0.0M
2023-11-03 28.40 28.40 28.15 28.30 0.1M
2023-11-02 28.80 28.85 28.15 28.25 0.0M
2023-11-01 28.15 28.30 28.15 28.15 0.0M
2023-10-31 28.60 28.85 28.05 28.10 0.0M
2023-10-30 28.45 28.50 28.30 28.50 0.0M
2023-10-27 28.20 28.85 28.20 28.45 0.1M
2023-10-26 28.60 28.60 28.05 28.15 0.1M
2023-10-25 28.60 29.20 28.50 28.60 0.0M
2023-10-24 28.20 28.35 27.70 28.30 0.0M
2023-10-23 27.75 28.85 27.75 28.05 0.1M
2023-10-20 28.60 28.60 28.00 28.40 0.1M
2023-10-19 29.00 29.00 28.65 28.80 0.1M
2023-10-18 29.40 29.55 29.05 29.05 0.1M
2023-10-17 29.90 29.90 29.35 29.40 0.0M
2023-10-16 30.10 30.10 28.95 29.90 0.1M
2023-10-13 30.15 30.35 29.75 30.10 0.1M
2023-10-12 30.15 30.85 30.15 30.25 0.1M
2023-10-11 30.90 30.90 30.10 30.25 0.1M
2023-10-06 30.80 30.85 30.10 30.15 0.1M
2023-10-05 30.50 30.50 30.20 30.25 0.0M
2023-10-04 30.00 30.80 30.00 30.15 0.1M
2023-10-03 29.75 30.00 29.75 30.00 0.0M
2023-10-02 30.00 30.20 29.60 29.70 0.0M
2023-09-28 29.75 30.20 29.75 29.95 0.0M
2023-09-27 29.85 30.10 29.60 29.75 0.1M
2023-09-26 30.55 30.55 30.10 30.10 0.1M
2023-09-25 31.00 31.00 30.35 30.55 0.0M
2023-09-22 30.00 30.95 29.90 30.40 0.1M
2023-09-21 30.00 30.25 29.75 29.85 0.1M
2023-09-20 30.60 30.80 30.10 30.20 0.1M
2023-09-19 31.40 31.40 30.60 30.60 0.1M
2023-09-18 31.30 31.70 31.10 31.25 0.0M
2023-09-15 31.95 31.95 31.50 31.70 0.1M
2023-09-14 31.60 32.25 31.40 31.60 0.1M
2023-09-13 32.15 32.20 31.50 31.60 0.1M
2023-09-12 32.35 32.75 32.10 32.15 0.0M
2023-09-11 33.35 33.35 32.40 32.40 0.1M
2023-09-08 32.40 32.90 32.40 32.80 0.0M
2023-09-07 32.45 32.75 32.45 32.75 0.0M
2023-09-06 32.60 32.85 32.40 32.45 0.1M
2023-09-05 32.60 32.75 32.35 32.35 0.1M
2023-09-04 32.80 32.95 32.60 32.60 0.0M
2023-09-01 32.80 32.90 32.50 32.65 0.1M
2023-08-31 32.95 33.30 32.70 32.70 0.1M
2023-08-30 32.80 33.20 32.60 32.70 0.1M
2023-08-29 32.80 32.90 32.75 32.80 0.0M
2023-08-28 32.95 34.25 32.30 33.00 0.0M
2023-08-25 32.20 33.35 32.20 32.95 0.1M
2023-08-24 33.00 33.10 32.25 32.30 0.1M
2023-08-23 33.10 33.65 32.80 32.95 0.1M
2023-08-22 34.65 34.65 33.10 33.10 0.2M
2023-08-21 35.30 35.75 34.50 34.65 0.1M
2023-08-18 34.35 35.90 34.35 35.20 0.3M
2023-08-17 33.80 35.00 33.80 34.70 0.1M
2023-08-16 33.05 34.45 32.85 33.80 0.1M
2023-08-15 32.30 34.35 32.10 33.60 0.2M
2023-08-14 34.15 34.15 32.25 32.30 0.2M
2023-08-11 33.45 34.25 33.20 33.75 0.0M
2023-08-10 34.45 34.45 32.80 33.40 0.2M
2023-08-09 35.45 35.45 34.30 34.45 0.1M
2023-08-08 35.50 35.50 34.10 34.10 0.1M
2023-08-07 34.45 35.10 34.20 34.90 0.1M
2023-08-04 34.05 34.50 33.80 34.10 0.1M
2023-08-02 34.60 34.60 33.70 34.05 0.1M
2023-08-01 34.90 35.70 34.55 34.60 0.1M
2023-07-31 35.35 35.85 34.65 34.85 0.2M
2023-07-28 35.10 35.90 34.65 35.35 0.2M
2023-07-27 35.45 35.60 34.80 34.95 0.1M
2023-07-26 34.90 35.80 34.50 35.15 0.2M
2023-07-25 33.25 35.00 33.25 34.50 0.2M
2023-07-24 34.00 34.00 33.25 33.25 0.1M
2023-07-21 34.40 34.45 33.70 34.00 0.1M
2023-07-20 34.40 34.90 34.15 34.40 0.1M
2023-07-19 33.75 36.40 33.75 34.30 0.7M
2023-07-18 33.20 33.40 32.90 33.20 0.1M
2023-07-17 33.35 33.90 32.50 33.30 0.2M
2023-07-14 33.05 33.80 33.05 33.35 0.2M
2023-07-13 33.85 34.00 33.10 33.60 0.3M
2023-07-12 34.60 34.65 33.90 33.90 0.2M
2023-07-11 34.85 35.10 34.50 34.60 0.1M
2023-07-10 34.30 35.65 34.25 34.85 0.2M
2023-07-07 35.00 35.20 34.15 34.55 0.4M
2023-07-06 35.60 36.05 35.05 35.20 0.2M
2023-07-05 35.70 36.65 35.70 36.05 0.1M
2023-07-04 35.75 36.15 35.60 35.70 0.1M
2023-07-03 35.95 36.50 35.70 35.75 0.3M
2023-06-30 36.15 36.20 35.85 35.95 0.1M
2023-06-29 35.80 36.50 35.80 36.15 0.2M
2023-06-28 36.30 36.85 36.30 36.30 0.1M
2023-06-27 37.00 37.95 36.00 36.30 0.4M
2023-06-26 37.50 37.50 36.55 36.75 0.3M
2023-06-21 36.75 37.60 36.50 37.45 0.3M
2023-06-20 37.70 37.70 36.65 36.70 0.3M
2023-06-19 36.70 37.75 36.20 37.40 0.3M
2023-06-16 37.30 37.35 36.65 36.70 0.3M
2023-06-15 37.50 37.50 36.60 37.00 0.2M
2023-06-14 37.65 38.00 37.25 37.30 0.2M
2023-06-13 37.65 37.75 37.10 37.20 0.2M
2023-06-12 38.20 38.30 37.50 37.55 0.2M
2023-06-09 38.60 38.75 38.00 38.10 0.2M
2023-06-08 40.15 40.15 38.40 38.50 0.4M
2023-06-07 39.70 40.10 39.05 39.40 0.2M
2023-06-06 39.50 39.75 38.55 39.20 0.3M
2023-06-05 40.40 40.45 39.65 39.80 0.4M
2023-06-02 41.60 42.15 40.00 40.00 0.5M
2023-06-01 41.30 41.90 41.25 41.60 0.3M
2023-05-31 40.55 42.00 40.45 41.65 0.7M
2023-05-30 42.05 42.10 39.75 40.45 0.7M
2023-05-29 41.95 42.90 41.35 41.90 1.3M
2023-05-26 42.00 43.00 40.65 41.50 2.2M
2023-05-25 40.45 40.95 40.00 40.55 0.8M
2023-05-24 39.70 40.25 38.85 39.95 0.4M
2023-05-23 39.80 40.60 38.70 39.65 0.5M
2023-05-22 40.50 40.70 39.20 39.65 1.0M
2023-05-19 37.60 38.40 37.00 38.30 0.4M
2023-05-18 38.20 38.80 37.50 37.55 0.3M
2023-05-17 37.60 38.45 37.50 37.95 0.5M
2023-05-16 39.00 40.25 38.05 38.30 2.6M
2023-05-15 35.50 38.50 35.40 36.60 0.7M
2023-05-12 34.65 35.55 34.25 35.10 0.2M
2023-05-11 35.35 35.95 34.60 34.60 0.2M
2023-05-10 34.75 35.90 34.75 35.10 0.1M
2023-05-09 35.25 35.25 34.50 34.75 0.1M
2023-05-08 36.40 36.45 35.00 35.25 0.2M
2023-05-05 37.50 37.70 36.20 36.40 0.3M
2023-05-04 38.10 38.35 37.10 37.45 0.4M
2023-05-03 37.50 38.70 36.95 38.30 0.6M
2023-05-02 36.20 37.90 36.05 37.00 0.3M
2023-04-28 35.55 36.50 35.55 36.15 0.1M
2023-04-27 35.70 35.70 34.90 35.50 0.1M
2023-04-26 34.60 35.15 34.30 34.65 0.1M
2023-04-25 36.45 36.75 34.50 34.50 0.3M
2023-04-24 35.30 37.40 35.10 36.40 0.2M
2023-04-21 36.85 37.25 35.30 35.30 0.5M
2023-04-20 38.25 38.35 37.10 37.10 0.3M
2023-04-19 38.35 38.95 38.20 38.50 0.3M
2023-04-18 39.30 39.30 37.55 37.75 0.6M
2023-04-17 39.70 40.55 38.85 38.85 0.5M
2023-04-14 41.00 41.00 39.60 39.70 0.4M
2023-04-13 39.70 41.30 39.30 40.10 0.7M
2023-04-12 40.50 40.50 39.20 39.60 0.6M
2023-04-11 41.70 44.25 40.05 40.05 3.3M
2023-04-10 38.95 41.15 38.40 41.15 1.5M
2023-04-07 37.25 37.45 36.55 37.45 0.7M
2023-04-06 38.50 38.50 37.25 37.25 0.5M
2023-03-31 39.10 39.70 38.50 38.70 0.7M
2023-03-30 40.00 40.00 38.60 39.35 1.6M
2023-03-29 39.90 41.90 39.70 40.40 6.4M
2023-03-28 39.50 40.30 38.30 38.60 7.5M
2023-03-27 36.70 38.10 35.05 38.10 2.8M
2023-03-24 31.60 34.65 31.60 34.65 0.7M
2023-03-23 31.55 31.80 31.20 31.50 0.1M
2023-03-22 31.10 32.00 31.10 31.65 0.1M
2023-03-21 31.30 31.50 31.10 31.10 0.0M
2023-03-20 31.30 31.35 30.95 31.10 0.0M
2023-03-17 31.00 31.30 30.80 31.30 0.1M
2023-03-16 30.60 30.80 30.60 30.60 0.1M
2023-03-15 31.50 31.50 31.05 31.25 0.0M
2023-03-14 30.70 31.10 30.70 31.05 0.0M
2023-03-13 31.70 31.70 30.20 31.35 0.1M
2023-03-10 32.90 32.90 31.80 31.80 0.1M
2023-03-09 33.10 33.10 32.65 32.90 0.1M
2023-03-08 33.50 33.50 33.00 33.20 0.1M
2023-03-07 33.05 33.15 32.75 33.00 0.2M
2023-03-06 32.35 33.25 32.35 33.00 0.2M
2023-03-03 31.70 32.20 31.50 31.75 0.1M
2023-03-02 31.85 31.95 31.05 31.30 0.1M
2023-03-01 32.35 32.35 31.70 31.85 0.1M
2023-02-24 32.80 32.90 32.25 32.60 0.1M
2023-02-23 32.00 32.80 31.75 32.65 0.2M
2023-02-22 31.25 31.80 30.80 31.35 0.1M
2023-02-21 31.35 31.70 31.20 31.35 0.1M
2023-02-20 30.50 31.50 30.45 31.20 0.1M
2023-02-17 30.30 30.40 30.30 30.35 0.0M
2023-02-16 30.40 30.50 30.20 30.35 0.0M
2023-02-15 30.05 30.45 30.00 30.00 0.1M
2023-02-14 30.25 30.70 30.20 30.20 0.1M
2023-02-13 30.70 30.70 30.05 30.20 0.0M
2023-02-10 30.00 30.50 30.00 30.00 0.1M
2023-02-09 30.00 30.05 29.75 30.00 0.1M
2023-02-08 30.45 30.70 30.00 30.05 0.0M
2023-02-07 29.70 30.15 29.35 30.10 0.1M
2023-02-06 30.65 30.65 29.75 29.75 0.1M
2023-02-03 29.90 31.10 29.45 30.65 0.2M
2023-02-02 29.00 29.85 29.00 29.80 0.1M
2023-02-01 28.60 29.20 28.60 29.00 0.0M
2023-01-31 28.20 29.00 28.10 28.60 0.1M
2023-01-30 28.10 28.15 27.95 28.10 0.0M
2023-01-17 28.00 28.50 27.95 27.95 0.0M
2023-01-16 28.15 28.35 28.00 28.05 0.0M
2023-01-13 28.15 28.25 28.15 28.15 0.0M
2023-01-12 28.35 28.35 28.15 28.15 0.0M
2023-01-11 28.30 28.60 28.20 28.35 0.0M
2023-01-10 28.45 28.45 27.90 28.35 0.0M
2023-01-09 28.35 28.50 28.35 28.40 0.0M
2023-01-06 27.65 28.60 27.65 28.35 0.0M
2023-01-05 28.45 28.50 28.20 28.20 0.0M
2023-01-04 28.20 28.35 28.20 28.35 0.0M
2023-01-03 28.00 28.10 28.00 28.10 0.0M