Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 220.00 | 222.50 | 214.00 | 216.00 | 192.59 | 1,048,000 |
| 2023-11-02 | 208.50 | 222.00 | 208.00 | 217.00 | 193.48 | 2,364,000 |
| 2023-11-01 | 205.00 | 207.50 | 199.00 | 206.50 | 184.12 | 2,197,000 |
| 2023-10-31 | 223.00 | 225.00 | 205.00 | 205.00 | 182.78 | 4,519,000 |
| 2023-10-30 | 229.00 | 232.50 | 227.00 | 227.50 | 202.84 | 587,000 |
| 2023-10-27 | 228.00 | 228.50 | 223.00 | 225.00 | 200.61 | 931,000 |
| 2023-10-26 | 232.00 | 233.00 | 224.00 | 226.00 | 201.51 | 1,528,000 |
| 2023-10-25 | 241.00 | 243.50 | 236.50 | 236.50 | 210.87 | 407,000 |
| 2023-10-24 | 237.00 | 240.50 | 235.50 | 240.50 | 214.43 | 346,000 |
| 2023-10-23 | 238.50 | 241.00 | 234.50 | 235.50 | 209.98 | 600,000 |
| 2023-10-20 | 241.00 | 244.00 | 231.50 | 240.00 | 213.99 | 1,045,000 |
| 2023-10-19 | 242.00 | 243.00 | 236.00 | 241.00 | 214.88 | 1,174,000 |
| 2023-10-18 | 249.00 | 249.00 | 241.50 | 243.00 | 216.66 | 879,000 |
| 2023-10-17 | 252.00 | 258.00 | 249.00 | 250.00 | 222.91 | 731,000 |
| 2023-10-16 | 257.00 | 259.00 | 248.00 | 250.50 | 223.35 | 1,684,000 |
| 2023-10-13 | 265.50 | 268.50 | 260.50 | 260.50 | 232.27 | 708,000 |
| 2023-10-12 | 267.00 | 273.00 | 267.00 | 269.00 | 239.85 | 450,000 |
| 2023-10-11 | 273.50 | 277.00 | 265.50 | 265.50 | 236.73 | 936,000 |
| 2023-10-06 | 265.00 | 276.50 | 263.50 | 272.00 | 242.52 | 1,221,000 |
| 2023-10-05 | 260.00 | 266.50 | 260.00 | 266.00 | 237.17 | 404,000 |
| 2023-10-04 | 258.00 | 260.00 | 257.00 | 258.50 | 230.48 | 334,000 |
| 2023-10-03 | 270.00 | 271.00 | 263.00 | 263.50 | 234.94 | 729,000 |
| 2023-10-02 | 266.00 | 273.50 | 266.00 | 271.00 | 241.63 | 1,062,000 |
| 2023-09-28 | 258.50 | 264.50 | 258.50 | 263.50 | 234.94 | 443,000 |
| 2023-09-27 | 260.00 | 261.00 | 256.00 | 257.00 | 229.15 | 422,000 |
| 2023-09-26 | 260.00 | 264.00 | 256.50 | 260.00 | 231.82 | 536,000 |
| 2023-09-25 | 265.00 | 266.00 | 260.00 | 260.00 | 231.82 | 615,000 |
| 2023-09-22 | 258.00 | 262.50 | 256.00 | 262.00 | 233.60 | 800,000 |
| 2023-09-21 | 260.00 | 260.50 | 253.50 | 259.00 | 230.93 | 1,544,000 |
| 2023-09-20 | 267.50 | 269.00 | 261.00 | 262.00 | 233.60 | 1,048,000 |
| 2023-09-19 | 269.00 | 274.50 | 267.00 | 267.00 | 238.06 | 802,000 |
| 2023-09-18 | 265.00 | 271.00 | 264.00 | 269.00 | 239.85 | 1,245,000 |
| 2023-09-15 | 288.00 | 291.00 | 270.00 | 271.00 | 241.63 | 3,554,000 |
| 2023-09-14 | 284.50 | 293.00 | 283.50 | 286.50 | 255.45 | 1,469,000 |
| 2023-09-13 | 286.50 | 286.50 | 280.00 | 282.00 | 251.44 | 493,000 |
| 2023-09-12 | 288.00 | 288.50 | 278.00 | 282.00 | 251.44 | 1,025,000 |
| 2023-09-11 | 302.50 | 303.00 | 284.00 | 285.50 | 254.56 | 1,837,000 |
| 2023-09-08 | 308.50 | 312.00 | 300.50 | 300.50 | 267.93 | 1,032,000 |
| 2023-09-07 | 309.00 | 318.00 | 304.50 | 305.00 | 271.94 | 969,000 |
| 2023-09-06 | 306.50 | 314.00 | 304.00 | 311.00 | 277.29 | 862,000 |
| 2023-09-05 | 296.00 | 306.00 | 296.00 | 305.00 | 271.94 | 602,000 |
| 2023-09-04 | 298.00 | 301.00 | 293.00 | 300.50 | 267.93 | 783,000 |
| 2023-09-01 | 309.00 | 309.00 | 295.00 | 295.00 | 263.03 | 955,000 |
| 2023-08-31 | 310.00 | 316.50 | 304.00 | 304.50 | 271.50 | 1,189,000 |
| 2023-08-30 | 320.50 | 328.00 | 309.00 | 309.00 | 275.51 | 2,461,000 |
| 2023-08-29 | 306.00 | 316.50 | 304.50 | 313.00 | 279.08 | 1,906,000 |
| 2023-08-28 | 306.50 | 309.50 | 296.00 | 304.00 | 271.05 | 1,263,000 |
| 2023-08-25 | 300.50 | 311.00 | 300.50 | 301.00 | 268.38 | 1,365,000 |
| 2023-08-24 | 303.50 | 320.50 | 296.00 | 308.50 | 275.06 | 3,714,000 |
| 2023-08-23 | 289.50 | 306.50 | 288.50 | 302.00 | 269.27 | 3,630,000 |
| 2023-08-22 | 289.50 | 293.00 | 287.00 | 287.00 | 255.89 | 972,000 |
| 2023-08-21 | 285.00 | 292.00 | 282.00 | 286.50 | 255.45 | 1,615,000 |
| 2023-08-18 | 288.00 | 290.00 | 278.50 | 281.00 | 250.55 | 1,470,000 |
| 2023-08-17 | 282.50 | 293.50 | 278.00 | 291.00 | 259.46 | 2,564,000 |
| 2023-08-16 | 284.50 | 291.50 | 280.00 | 281.50 | 250.99 | 1,759,000 |
| 2023-08-15 | 295.00 | 303.00 | 288.00 | 291.00 | 259.46 | 5,177,000 |
| 2023-08-14 | 276.00 | 288.50 | 275.50 | 285.00 | 254.11 | 3,465,000 |
| 2023-08-11 | 266.00 | 285.00 | 266.00 | 279.50 | 249.21 | 3,232,000 |
| 2023-08-10 | 276.00 | 279.00 | 260.50 | 265.00 | 236.28 | 1,957,000 |
| 2023-08-09 | 281.00 | 288.00 | 276.50 | 282.50 | 251.88 | 2,688,000 |
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.