Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 272.00 | 272.00 | 263.50 | 267.50 | 254.17 | 371,000 |
| 2024-07-31 | 270.00 | 275.00 | 265.50 | 266.00 | 252.75 | 356,000 |
| 2024-07-30 | 260.50 | 273.00 | 260.50 | 270.50 | 257.02 | 720,000 |
| 2024-07-29 | 259.50 | 270.00 | 258.00 | 265.00 | 251.80 | 754,000 |
| 2024-07-26 | 255.00 | 259.50 | 252.00 | 259.50 | 246.57 | 271,000 |
| 2024-07-23 | 255.00 | 263.00 | 255.00 | 263.00 | 249.89 | 358,000 |
| 2024-07-22 | 265.00 | 265.00 | 250.50 | 253.00 | 240.39 | 659,000 |
| 2024-07-19 | 270.50 | 270.50 | 264.00 | 265.00 | 251.80 | 373,000 |
| 2024-07-18 | 270.00 | 270.50 | 264.00 | 270.50 | 257.02 | 608,000 |
| 2024-07-17 | 274.50 | 276.00 | 273.50 | 273.50 | 259.87 | 223,000 |
| 2024-07-16 | 276.50 | 278.50 | 274.00 | 274.00 | 260.35 | 333,000 |
| 2024-07-15 | 276.00 | 280.50 | 275.00 | 276.00 | 262.25 | 322,000 |
| 2024-07-12 | 280.00 | 280.00 | 275.00 | 275.50 | 261.77 | 989,000 |
| 2024-07-11 | 284.50 | 291.50 | 283.50 | 290.00 | 258.57 | 1,296,000 |
| 2024-07-10 | 283.00 | 285.50 | 281.00 | 282.50 | 251.88 | 494,000 |
| 2024-07-09 | 288.00 | 288.00 | 280.00 | 283.00 | 252.33 | 898,000 |
| 2024-07-08 | 297.00 | 298.00 | 287.50 | 288.00 | 256.79 | 1,184,000 |
| 2024-07-05 | 289.00 | 297.00 | 288.50 | 296.50 | 264.37 | 1,871,000 |
| 2024-07-04 | 290.00 | 292.00 | 282.00 | 284.00 | 253.22 | 1,173,000 |
| 2024-07-03 | 297.00 | 297.00 | 287.50 | 287.50 | 256.34 | 934,000 |
| 2024-07-02 | 289.50 | 296.00 | 289.00 | 292.00 | 260.35 | 1,482,000 |
| 2024-07-01 | 294.00 | 301.00 | 290.50 | 291.00 | 259.46 | 3,386,000 |
| 2024-06-28 | 275.00 | 292.50 | 273.00 | 289.00 | 257.68 | 4,037,000 |
| 2024-06-27 | 270.50 | 273.00 | 266.50 | 266.50 | 237.62 | 366,000 |
| 2024-06-26 | 271.50 | 274.50 | 268.00 | 272.00 | 242.52 | 475,000 |
| 2024-06-25 | 261.00 | 268.50 | 255.50 | 268.50 | 239.40 | 714,000 |
| 2024-06-24 | 270.00 | 270.00 | 262.50 | 263.00 | 234.50 | 697,000 |
| 2024-06-21 | 273.00 | 273.00 | 269.00 | 269.50 | 240.29 | 592,000 |
| 2024-06-20 | 272.50 | 276.00 | 272.50 | 273.00 | 243.41 | 538,000 |
| 2024-06-19 | 274.00 | 275.00 | 272.00 | 272.50 | 242.97 | 377,000 |
| 2024-06-18 | 277.00 | 277.00 | 272.50 | 273.00 | 243.41 | 355,000 |
| 2024-06-17 | 271.00 | 277.00 | 271.00 | 275.00 | 245.20 | 542,000 |
| 2024-06-14 | 274.50 | 275.50 | 270.50 | 270.50 | 241.18 | 450,000 |
| 2024-06-13 | 275.00 | 275.50 | 272.00 | 273.50 | 243.86 | 648,000 |
| 2024-06-12 | 269.50 | 273.00 | 268.00 | 273.00 | 243.41 | 379,000 |
| 2024-06-11 | 275.00 | 275.50 | 268.00 | 270.00 | 240.74 | 465,000 |
| 2024-06-07 | 274.00 | 277.00 | 270.00 | 273.00 | 243.41 | 591,000 |
| 2024-06-06 | 275.50 | 278.00 | 272.00 | 273.00 | 243.41 | 550,000 |
| 2024-06-05 | 274.00 | 274.00 | 269.00 | 271.50 | 242.07 | 420,000 |
| 2024-06-04 | 274.50 | 277.50 | 272.50 | 273.00 | 243.41 | 245,000 |
| 2024-06-03 | 275.00 | 276.50 | 272.50 | 273.50 | 243.86 | 358,000 |
| 2024-05-31 | 271.50 | 277.00 | 270.50 | 277.00 | 246.98 | 1,537,000 |
| 2024-05-30 | 275.50 | 275.50 | 271.50 | 271.50 | 242.07 | 384,000 |
| 2024-05-29 | 278.00 | 278.00 | 274.50 | 276.50 | 246.53 | 485,000 |
| 2024-05-28 | 282.50 | 284.00 | 275.00 | 276.00 | 246.09 | 795,000 |
| 2024-05-27 | 274.50 | 283.50 | 274.50 | 280.00 | 249.65 | 2,045,000 |
| 2024-05-24 | 274.50 | 275.50 | 269.00 | 270.00 | 240.74 | 1,120,000 |
| 2024-05-23 | 270.00 | 280.50 | 263.00 | 277.00 | 246.98 | 1,731,000 |
| 2024-05-22 | 264.00 | 269.50 | 263.50 | 268.00 | 238.95 | 420,000 |
| 2024-05-21 | 265.00 | 266.00 | 260.00 | 263.00 | 234.50 | 699,000 |
| 2024-05-20 | 270.50 | 270.50 | 265.00 | 265.00 | 236.28 | 487,000 |
| 2024-05-17 | 267.50 | 271.50 | 265.50 | 270.50 | 241.18 | 693,000 |
| 2024-05-16 | 263.50 | 268.00 | 263.50 | 267.50 | 238.51 | 688,000 |
| 2024-05-15 | 261.50 | 266.50 | 260.00 | 263.50 | 234.94 | 994,000 |
| 2024-05-14 | 254.00 | 259.00 | 252.00 | 258.00 | 230.04 | 768,000 |
| 2024-05-13 | 256.50 | 258.00 | 251.00 | 252.00 | 224.69 | 955,000 |
| 2024-05-10 | 266.00 | 266.00 | 256.50 | 256.50 | 228.70 | 1,239,000 |
| 2024-05-09 | 267.00 | 270.00 | 263.50 | 263.50 | 234.94 | 723,000 |
| 2024-05-08 | 262.50 | 267.50 | 259.00 | 266.50 | 237.62 | 728,000 |
| 2024-05-07 | 272.00 | 274.50 | 258.00 | 263.00 | 234.50 | 3,217,000 |
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.