Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 251.00 | 258.50 | 248.00 | 258.50 | 230.48 | 1,754,000 |
| 2024-01-26 | 249.00 | 253.00 | 248.00 | 248.00 | 221.12 | 567,000 |
| 2024-01-25 | 257.50 | 257.50 | 245.00 | 251.00 | 223.80 | 2,018,000 |
| 2024-01-24 | 256.00 | 261.50 | 253.50 | 253.50 | 226.03 | 1,297,000 |
| 2024-01-23 | 257.00 | 257.50 | 252.00 | 254.00 | 226.47 | 1,208,000 |
| 2024-01-22 | 256.00 | 258.00 | 253.00 | 257.00 | 229.15 | 1,668,000 |
| 2024-01-19 | 262.00 | 266.50 | 254.50 | 254.50 | 226.92 | 3,473,000 |
| 2024-01-18 | 264.00 | 271.00 | 250.50 | 254.00 | 226.47 | 6,136,000 |
| 2024-01-17 | 269.00 | 270.50 | 258.50 | 262.50 | 234.05 | 5,300,000 |
| 2024-01-16 | 247.50 | 275.50 | 247.50 | 267.50 | 238.51 | 9,787,000 |
| 2024-01-15 | 237.00 | 255.00 | 235.00 | 250.50 | 223.35 | 2,855,726 |
| 2024-01-12 | 236.50 | 237.50 | 233.50 | 235.00 | 209.53 | 548,000 |
| 2024-01-11 | 238.50 | 238.50 | 235.00 | 238.50 | 212.65 | 491,000 |
| 2024-01-10 | 238.50 | 243.00 | 235.50 | 237.00 | 211.31 | 1,278,000 |
| 2024-01-09 | 234.50 | 240.50 | 232.50 | 238.50 | 212.65 | 2,301,000 |
| 2024-01-08 | 222.00 | 232.00 | 222.00 | 229.00 | 204.18 | 1,032,000 |
| 2024-01-05 | 217.50 | 222.50 | 217.50 | 220.00 | 196.16 | 317,000 |
| 2024-01-04 | 228.50 | 230.00 | 215.50 | 217.50 | 193.93 | 1,422,000 |
| 2024-01-03 | 232.50 | 232.50 | 227.00 | 228.50 | 203.74 | 296,000 |
| 2024-01-02 | 232.50 | 233.50 | 231.00 | 232.50 | 207.30 | 257,000 |
| 2023-12-29 | 229.00 | 233.00 | 228.50 | 232.50 | 207.30 | 408,000 |
| 2023-12-28 | 230.00 | 232.00 | 229.00 | 229.00 | 204.18 | 263,000 |
| 2023-12-27 | 231.00 | 231.50 | 229.50 | 230.50 | 205.52 | 208,000 |
| 2023-12-26 | 229.00 | 230.50 | 227.50 | 230.00 | 205.07 | 251,000 |
| 2023-12-25 | 231.00 | 232.00 | 228.00 | 228.00 | 203.29 | 264,000 |
| 2023-12-22 | 228.00 | 233.00 | 227.50 | 229.50 | 204.63 | 569,000 |
| 2023-12-21 | 230.00 | 230.00 | 225.00 | 227.00 | 202.40 | 1,215,000 |
| 2023-12-20 | 236.00 | 237.50 | 230.50 | 232.00 | 206.86 | 920,000 |
| 2023-12-19 | 239.00 | 240.00 | 233.00 | 234.50 | 209.08 | 789,000 |
| 2023-12-18 | 241.00 | 246.00 | 234.50 | 238.00 | 212.21 | 1,343,000 |
| 2023-12-15 | 242.00 | 245.00 | 237.50 | 242.50 | 216.22 | 1,572,000 |
| 2023-12-14 | 235.00 | 242.00 | 233.50 | 239.00 | 213.10 | 1,409,000 |
| 2023-12-13 | 236.50 | 237.50 | 232.00 | 232.00 | 206.86 | 659,000 |
| 2023-12-12 | 238.00 | 238.50 | 233.50 | 233.50 | 208.19 | 459,000 |
| 2023-12-11 | 238.00 | 241.50 | 234.00 | 235.00 | 209.53 | 792,000 |
| 2023-12-08 | 239.50 | 248.00 | 237.00 | 237.00 | 211.31 | 2,018,000 |
| 2023-12-07 | 231.00 | 235.00 | 228.50 | 229.00 | 204.18 | 539,000 |
| 2023-12-06 | 237.00 | 237.00 | 232.50 | 232.50 | 207.30 | 518,000 |
| 2023-12-05 | 239.50 | 239.50 | 232.00 | 233.50 | 208.19 | 959,000 |
| 2023-12-04 | 242.00 | 247.00 | 240.00 | 240.50 | 214.43 | 1,448,000 |
| 2023-12-01 | 240.00 | 241.50 | 235.50 | 240.50 | 214.43 | 876,000 |
| 2023-11-30 | 236.50 | 241.00 | 236.50 | 238.50 | 212.65 | 841,000 |
| 2023-11-29 | 234.50 | 241.00 | 233.00 | 236.00 | 210.42 | 727,000 |
| 2023-11-28 | 233.50 | 234.50 | 228.00 | 232.50 | 207.30 | 652,000 |
| 2023-11-27 | 237.00 | 240.00 | 230.50 | 231.00 | 205.96 | 767,000 |
| 2023-11-24 | 243.00 | 243.00 | 235.50 | 237.00 | 211.31 | 520,000 |
| 2023-11-23 | 243.50 | 246.00 | 236.00 | 240.00 | 213.99 | 1,488,000 |
| 2023-11-22 | 232.50 | 250.00 | 231.50 | 243.50 | 217.11 | 3,674,000 |
| 2023-11-21 | 232.50 | 236.50 | 230.50 | 232.50 | 207.30 | 1,514,000 |
| 2023-11-20 | 237.00 | 237.00 | 229.00 | 231.50 | 206.41 | 1,709,000 |
| 2023-11-17 | 219.00 | 238.50 | 219.00 | 238.50 | 212.65 | 3,836,000 |
| 2023-11-16 | 218.00 | 220.00 | 215.00 | 217.00 | 193.48 | 580,000 |
| 2023-11-15 | 217.00 | 222.50 | 216.50 | 218.00 | 194.37 | 1,073,000 |
| 2023-11-14 | 213.50 | 216.00 | 209.50 | 215.50 | 192.14 | 646,000 |
| 2023-11-13 | 218.00 | 219.00 | 213.50 | 213.50 | 190.36 | 578,000 |
| 2023-11-10 | 215.50 | 218.00 | 213.00 | 213.50 | 190.36 | 438,000 |
| 2023-11-09 | 215.00 | 216.50 | 212.50 | 215.50 | 192.14 | 745,000 |
| 2023-11-08 | 222.00 | 223.00 | 216.00 | 217.50 | 193.93 | 756,000 |
| 2023-11-07 | 219.50 | 222.50 | 216.00 | 220.50 | 196.60 | 764,000 |
| 2023-11-06 | 218.50 | 222.50 | 218.50 | 220.50 | 196.60 | 863,000 |
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.