Materials Analysis Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	270.00	284.00	267.00	281.00	250.55	3,887,000
2023-08-07	263.00	277.50	260.00	271.00	241.63	3,405,000
2023-08-04	260.00	267.00	251.00	257.00	229.15	3,158,000
2023-08-02	298.00	298.00	269.50	269.50	240.29	4,134,000
2023-08-01	287.00	299.00	286.00	299.00	266.59	3,209,000
2023-07-31	261.00	280.00	252.00	272.00	242.52	7,282,000
2023-07-28	243.50	263.00	241.00	263.00	234.50	4,750,000
2023-07-27	237.00	244.50	237.00	239.50	213.54	581,000
2023-07-26	244.00	245.50	235.00	235.50	209.98	840,000
2023-07-25	239.50	246.50	239.50	243.50	217.11	650,000
2023-07-24	242.00	242.00	234.50	239.00	213.10	703,000
2023-07-21	238.00	245.00	233.50	243.50	217.11	760,000
2023-07-20	252.00	252.00	241.00	242.00	215.77	1,797,000
2023-07-19	244.50	258.00	244.50	251.00	223.80	2,265,000
2023-07-18	249.00	251.50	241.00	243.50	217.11	922,000
2023-07-17	243.00	249.00	240.00	247.00	220.23	1,042,000
2023-07-14	255.00	255.00	235.50	241.00	214.88	1,625,000
2023-07-13	248.00	248.00	241.50	244.00	217.56	1,010,000
2023-07-12	246.00	252.50	242.00	243.50	217.11	1,956,000
2023-07-11	247.50	251.50	241.50	242.00	215.77	1,847,000
2023-07-10	239.50	252.50	239.00	243.50	217.11	2,549,000
2023-07-07	241.00	241.50	227.50	230.00	205.07	1,817,000
2023-07-06	232.00	246.00	231.50	238.50	212.65	3,304,000
2023-07-05	225.50	228.00	222.50	225.50	201.06	423,000
2023-07-04	230.00	230.00	222.00	224.50	200.17	927,000
2023-07-03	226.50	230.50	222.00	228.50	203.74	1,051,000
2023-06-30	219.81	229.19	218.82	229.19	197.17	1,088,175
2023-06-29	218.32	220.79	216.35	219.31	188.67	513,214
2023-06-28	221.78	223.26	215.85	216.35	186.13	483,858
2023-06-27	224.75	224.75	213.38	219.31	188.67	1,545,716
2023-06-26	229.68	230.18	222.28	226.23	194.62	938,361
2023-06-21	229.19	236.60	229.19	232.15	199.72	600,268
2023-06-20	231.66	232.15	227.22	229.19	197.17	484,870
2023-06-19	229.68	233.14	228.20	231.17	198.87	301,652
2023-06-16	238.58	240.06	227.22	229.68	197.60	1,867,613
2023-06-15	239.07	245.00	235.61	237.59	204.40	944,435
2023-06-14	241.05	245.00	236.11	236.60	203.55	1,234,953
2023-06-13	232.15	246.97	232.15	241.05	207.37	2,564,046
2023-06-12	234.13	235.12	225.73	227.22	195.47	632,660
2023-06-09	223.76	235.12	222.77	234.13	201.42	1,100,323
2023-06-08	230.18	234.62	221.29	222.28	191.22	1,611,512
2023-06-07	227.22	231.66	225.24	228.70	196.75	485,883
2023-06-06	228.70	229.68	221.29	227.22	195.47	804,744
2023-06-05	227.22	229.19	222.28	227.71	195.90	725,788
2023-06-02	227.22	227.22	219.31	223.26	192.07	1,149,923
2023-06-01	230.67	231.17	217.34	226.72	195.05	1,702,615
2023-05-31	217.34	230.67	215.85	227.22	195.47	2,388,925
2023-05-30	215.85	215.85	211.90	215.85	185.70	558,765
2023-05-29	213.88	215.85	209.43	213.38	183.58	1,296,700
2023-05-26	210.42	214.37	206.47	211.90	182.30	2,233,038
2023-05-25	195.60	205.98	190.17	204.99	176.35	2,708,799
2023-05-24	190.66	195.60	188.69	195.60	168.28	1,308,847
2023-05-23	184.24	191.65	181.77	191.65	164.88	1,380,718
2023-05-22	182.76	183.25	181.28	183.25	157.65	303,677
2023-05-19	182.76	184.74	181.28	181.77	156.38	665,052
2023-05-18	182.76	182.76	179.30	180.29	155.10	402,878
2023-05-17	177.82	179.80	177.33	179.30	154.25	328,983
2023-05-16	178.31	179.30	175.84	177.82	152.98	487,907
2023-05-15	177.82	178.31	173.38	176.34	151.70	585,084
2023-05-12	180.78	180.78	175.84	177.82	152.98	952,533

← NewerPage 14 of 21 · 1,221 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.