Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 272.00 | 274.50 | 258.00 | 263.00 | 234.50 | 3,217,000 |
| 2024-05-06 | 290.00 | 291.50 | 270.00 | 272.00 | 242.52 | 3,489,000 |
| 2024-05-03 | 298.00 | 302.50 | 295.50 | 295.50 | 263.47 | 728,000 |
| 2024-05-02 | 290.50 | 297.00 | 288.00 | 295.00 | 263.03 | 608,000 |
| 2024-04-30 | 296.00 | 297.50 | 288.50 | 294.00 | 262.14 | 622,000 |
| 2024-04-29 | 299.50 | 302.00 | 296.00 | 296.00 | 263.92 | 873,000 |
| 2024-04-26 | 302.00 | 306.00 | 296.00 | 297.00 | 264.81 | 1,103,000 |
| 2024-04-25 | 304.50 | 308.50 | 295.00 | 295.00 | 263.03 | 1,252,000 |
| 2024-04-24 | 309.00 | 314.00 | 300.50 | 304.00 | 271.05 | 2,390,000 |
| 2024-04-23 | 284.50 | 301.50 | 283.00 | 299.00 | 266.59 | 2,175,000 |
| 2024-04-22 | 298.00 | 300.00 | 280.00 | 280.00 | 249.65 | 1,777,000 |
| 2024-04-19 | 301.50 | 306.00 | 288.00 | 297.00 | 264.81 | 2,828,000 |
| 2024-04-18 | 314.00 | 327.00 | 311.00 | 311.00 | 277.29 | 3,987,000 |
| 2024-04-17 | 303.00 | 324.50 | 303.00 | 316.50 | 282.20 | 4,595,000 |
| 2024-04-16 | 301.00 | 304.00 | 291.50 | 302.50 | 269.72 | 1,694,000 |
| 2024-04-15 | 307.00 | 312.00 | 303.00 | 304.00 | 271.05 | 1,742,000 |
| 2024-04-12 | 300.50 | 311.00 | 297.50 | 309.50 | 275.96 | 2,296,000 |
| 2024-04-11 | 300.00 | 303.50 | 296.00 | 297.00 | 264.81 | 887,000 |
| 2024-04-10 | 302.50 | 305.00 | 296.50 | 300.00 | 267.49 | 1,307,000 |
| 2024-04-09 | 308.50 | 315.00 | 296.50 | 298.00 | 265.70 | 3,443,000 |
| 2024-04-08 | 305.00 | 305.00 | 292.00 | 301.00 | 268.38 | 2,007,000 |
| 2024-04-03 | 297.00 | 303.50 | 291.50 | 298.50 | 266.15 | 2,945,000 |
| 2024-04-02 | 282.00 | 298.00 | 279.50 | 297.00 | 264.81 | 4,035,000 |
| 2024-04-01 | 272.00 | 282.50 | 269.00 | 280.00 | 249.65 | 1,566,000 |
| 2024-03-29 | 267.00 | 271.00 | 267.00 | 270.00 | 240.74 | 399,000 |
| 2024-03-28 | 277.00 | 277.00 | 270.00 | 270.00 | 240.74 | 684,000 |
| 2024-03-27 | 283.00 | 283.00 | 275.00 | 275.50 | 245.64 | 609,000 |
| 2024-03-26 | 271.00 | 271.00 | 271.00 | 271.00 | 241.63 | 0 |
| 2024-03-25 | 271.00 | 271.00 | 271.00 | 271.00 | 241.63 | 0 |
| 2024-03-22 | 272.00 | 276.00 | 269.50 | 271.00 | 241.63 | 584,000 |
| 2024-03-21 | 267.50 | 272.50 | 267.00 | 272.00 | 242.52 | 1,123,000 |
| 2024-03-20 | 268.50 | 268.50 | 268.50 | 268.50 | 239.40 | 0 |
| 2024-03-19 | 266.00 | 270.00 | 263.50 | 268.50 | 239.40 | 676,000 |
| 2024-03-18 | 260.00 | 260.00 | 260.00 | 260.00 | 231.82 | 0 |
| 2024-03-15 | 263.00 | 268.00 | 260.00 | 260.00 | 231.82 | 885,000 |
| 2024-03-14 | 270.00 | 272.50 | 263.00 | 263.50 | 234.94 | 981,000 |
| 2024-03-13 | 285.00 | 285.50 | 270.00 | 270.00 | 240.74 | 1,985,000 |
| 2024-03-12 | 278.50 | 287.00 | 277.00 | 282.00 | 251.44 | 1,276,000 |
| 2024-03-11 | 277.50 | 286.00 | 277.00 | 278.00 | 247.87 | 1,113,000 |
| 2024-03-08 | 298.00 | 307.50 | 277.00 | 278.50 | 248.32 | 6,189,000 |
| 2024-03-07 | 293.00 | 296.50 | 284.00 | 288.50 | 257.23 | 2,213,000 |
| 2024-03-06 | 290.00 | 292.00 | 283.50 | 291.50 | 259.91 | 1,680,000 |
| 2024-03-05 | 288.00 | 293.00 | 280.00 | 291.00 | 259.46 | 2,935,000 |
| 2024-03-04 | 285.00 | 295.00 | 281.00 | 284.50 | 253.67 | 4,555,000 |
| 2024-03-01 | 273.00 | 281.00 | 271.00 | 276.00 | 246.09 | 1,510,000 |
| 2024-02-29 | 270.00 | 271.50 | 267.50 | 271.00 | 241.63 | 788,000 |
| 2024-02-27 | 273.00 | 277.00 | 264.50 | 270.00 | 240.74 | 1,601,000 |
| 2024-02-26 | 281.50 | 282.50 | 274.00 | 274.00 | 244.30 | 1,495,000 |
| 2024-02-23 | 284.00 | 296.50 | 279.50 | 280.00 | 249.65 | 5,110,000 |
| 2024-02-22 | 277.00 | 286.00 | 271.00 | 279.00 | 248.76 | 2,974,000 |
| 2024-02-21 | 277.00 | 279.00 | 273.00 | 273.00 | 243.41 | 1,281,000 |
| 2024-02-20 | 280.00 | 281.00 | 273.00 | 277.00 | 246.98 | 2,105,000 |
| 2024-02-19 | 279.00 | 289.00 | 270.50 | 282.00 | 251.44 | 3,502,000 |
| 2024-02-16 | 267.50 | 284.50 | 266.50 | 277.00 | 246.98 | 6,266,000 |
| 2024-02-15 | 259.00 | 264.00 | 249.00 | 263.50 | 234.94 | 2,935,000 |
| 2024-02-05 | 262.00 | 262.50 | 252.50 | 255.50 | 227.81 | 1,554,000 |
| 2024-02-02 | 257.00 | 263.50 | 254.00 | 261.00 | 232.71 | 2,324,000 |
| 2024-02-01 | 252.00 | 257.00 | 252.00 | 255.00 | 227.36 | 639,000 |
| 2024-01-31 | 259.00 | 259.50 | 252.00 | 252.00 | 224.69 | 1,007,000 |
| 2024-01-30 | 260.00 | 261.50 | 255.00 | 259.50 | 231.38 | 1,685,000 |
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.