Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 225.50 | 230.00 | 223.00 | 223.00 | 223.00 | 192,018 |
| 2026-10-19 | 220.50 | 226.00 | 219.00 | 225.50 | 225.50 | 271,819 |
| 2026-10-16 | 229.50 | 232.00 | 228.00 | 228.50 | 228.50 | 221,107 |
| 2026-10-15 | 234.50 | 234.50 | 226.00 | 226.00 | 226.00 | 576,182 |
| 2026-10-14 | 236.50 | 241.50 | 236.50 | 238.50 | 238.50 | 216,173 |
| 2026-10-13 | 240.50 | 240.50 | 233.50 | 235.00 | 235.00 | 411,569 |
| 2026-10-12 | 241.00 | 244.50 | 240.00 | 242.00 | 242.00 | 256,751 |
| 2026-10-08 | 246.50 | 250.00 | 242.50 | 243.00 | 243.00 | 503,233 |
| 2026-10-07 | 246.50 | 248.00 | 245.50 | 246.00 | 246.00 | 479,327 |
| 2026-10-06 | 262.00 | 262.50 | 249.50 | 250.00 | 250.00 | 1,266,381 |
| 2026-10-05 | 249.50 | 261.00 | 245.50 | 257.50 | 257.50 | 1,289,353 |
| 2026-10-02 | 242.50 | 246.00 | 242.00 | 245.00 | 245.00 | 491,125 |
| 2026-10-01 | 240.50 | 242.50 | 237.00 | 241.00 | 241.00 | 279,767 |
| 2026-09-30 | 240.00 | 243.00 | 238.50 | 238.50 | 238.50 | 318,858 |
| 2026-09-29 | 240.00 | 241.00 | 236.50 | 239.50 | 239.50 | 283,024 |
| 2026-09-24 | 236.00 | 238.50 | 234.00 | 238.50 | 238.50 | 181,373 |
| 2026-09-23 | 239.50 | 241.00 | 236.00 | 236.00 | 236.00 | 237,074 |
| 2026-09-22 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | 234,502 |
| 2026-09-21 | 245.00 | 245.00 | 238.00 | 239.50 | 239.50 | 212,387 |
| 2026-09-18 | 240.00 | 243.50 | 237.50 | 241.50 | 241.50 | 273,131 |
| 2026-09-17 | 237.50 | 241.00 | 235.00 | 236.00 | 236.00 | 219,066 |
| 2026-09-16 | 230.50 | 235.50 | 230.50 | 235.00 | 235.00 | 245,619 |
| 2026-09-15 | 232.50 | 234.00 | 229.00 | 229.00 | 229.00 | 236,542 |
| 2026-09-14 | 234.50 | 237.00 | 230.00 | 233.00 | 233.00 | 234,486 |
| 2026-09-11 | 239.50 | 240.50 | 236.00 | 236.00 | 236.00 | 460,588 |
| 2026-09-10 | 247.00 | 248.50 | 242.00 | 245.00 | 245.00 | 466,091 |
| 2026-09-09 | 251.00 | 256.50 | 251.00 | 251.00 | 251.00 | 539,126 |
| 2026-09-08 | 255.00 | 255.00 | 245.50 | 246.00 | 246.00 | 336,439 |
| 2026-09-07 | 258.50 | 258.50 | 252.00 | 252.50 | 252.50 | 332,182 |
| 2026-09-04 | 255.00 | 256.50 | 249.00 | 255.00 | 255.00 | 309,362 |
| 2026-09-03 | 265.00 | 269.50 | 249.50 | 249.50 | 249.50 | 891,665 |
| 2026-09-02 | 252.00 | 278.50 | 251.50 | 265.00 | 265.00 | 1,840,206 |
| 2026-09-01 | 247.00 | 258.50 | 247.00 | 253.50 | 253.50 | 403,527 |
| 2026-08-31 | 251.00 | 251.00 | 242.00 | 247.00 | 247.00 | 278,582 |
| 2026-08-28 | 256.00 | 256.00 | 252.00 | 252.50 | 252.50 | 246,062 |
| 2026-08-27 | 257.00 | 259.50 | 253.00 | 254.00 | 254.00 | 402,488 |
| 2026-08-26 | 252.00 | 261.50 | 249.50 | 255.50 | 255.50 | 637,184 |
| 2026-08-25 | 246.00 | 251.50 | 240.50 | 251.50 | 251.50 | 278,266 |
| 2026-08-24 | 247.50 | 252.00 | 246.50 | 247.00 | 247.00 | 309,045 |
| 2026-08-21 | 245.50 | 246.00 | 241.00 | 244.00 | 244.00 | 283,026 |
| 2026-08-20 | 252.00 | 252.50 | 242.50 | 243.50 | 243.50 | 555,359 |
| 2026-08-19 | 238.00 | 254.50 | 235.50 | 251.50 | 251.50 | 623,334 |
| 2026-08-18 | 255.00 | 255.00 | 242.00 | 242.00 | 242.00 | 507,187 |
| 2026-08-17 | 249.50 | 249.50 | 242.00 | 248.50 | 248.50 | 245,077 |
| 2026-08-14 | 251.00 | 251.00 | 241.00 | 246.00 | 246.00 | 569,076 |
| 2026-08-13 | 256.50 | 257.50 | 250.00 | 250.00 | 250.00 | 611,360 |
| 2026-08-12 | 253.00 | 256.50 | 251.50 | 253.00 | 253.00 | 429,363 |
| 2026-08-11 | 253.50 | 255.00 | 247.00 | 253.00 | 253.00 | 477,061 |
| 2026-08-10 | 258.00 | 266.00 | 253.00 | 253.50 | 253.50 | 881,027 |
| 2026-08-07 | 269.00 | 269.00 | 253.00 | 255.50 | 255.50 | 772,423 |
| 2026-08-06 | 272.00 | 284.50 | 259.00 | 267.00 | 267.00 | 2,145,047 |
| 2026-08-05 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1,152,514 |
| 2026-08-04 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 117,763 |
| 2026-08-03 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 88,000 |
| 2026-07-31 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 0 |
| 2026-07-30 | 209.00 | 218.00 | 206.50 | 208.50 | 208.50 | 689,371 |
| 2026-07-29 | 228.50 | 231.00 | 206.00 | 215.00 | 215.00 | 1,121,925 |
| 2026-07-28 | 234.50 | 237.50 | 228.50 | 228.50 | 228.50 | 572,741 |
| 2026-07-27 | 251.50 | 253.00 | 243.00 | 246.50 | 246.50 | 501,113 |
| 2026-07-24 | 258.00 | 271.50 | 256.00 | 258.00 | 253.79 | 947,665 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 4.2083 TWD |
| 2025-07-23 | 6.9172 TWD |
| 2024-07-12 | 17.8699 TWD |
| 2023-07-03 | 8.0499 TWD |
| 2022-04-14 | 4.9239 TWD |
| 2021-09-15 | 4.4315 TWD |
| 2020-07-07 | 2.9543 TWD |
| 2019-07-05 | 2.9543 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.