Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	184.74	184.74	178.31	179.30	154.25	961,643
2023-05-10	181.28	182.76	175.84	179.30	154.25	1,007,195
2023-05-09	189.68	189.68	179.80	182.27	156.80	1,029,465
2023-05-08	191.65	191.65	187.70	188.69	162.33	414,013
2023-05-05	191.16	191.65	188.19	190.17	163.60	391,743
2023-05-04	191.65	192.64	189.68	191.16	164.45	299,627
2023-05-03	191.16	194.61	191.16	191.65	164.88	363,400
2023-05-02	191.65	195.60	185.72	194.12	167.00	933,300
2023-04-28	182.76	186.71	182.76	186.71	160.63	467,662
2023-04-27	180.78	183.25	178.81	180.78	155.53	410,976
2023-04-26	182.76	183.75	178.31	179.80	154.68	756,155
2023-04-25	193.63	193.63	179.80	183.25	157.65	1,042,624
2023-04-24	198.57	198.57	189.68	190.66	164.03	754,131
2023-04-21	197.58	198.07	191.16	194.61	167.43	893,822
2023-04-20	199.06	200.05	193.63	194.61	167.43	633,672
2023-04-19	197.58	203.01	196.10	199.06	171.25	826,001
2023-04-18	198.07	200.05	195.11	196.10	168.70	576,986
2023-04-17	190.66	200.05	189.68	199.55	171.68	2,161,168
2023-04-14	190.66	192.64	188.69	189.68	163.18	550,667
2023-04-13	189.68	192.14	186.71	189.18	162.75	499,042
2023-04-12	189.18	190.66	186.71	189.68	163.18	435,270
2023-04-11	193.13	193.13	187.21	188.69	162.33	999,097
2023-04-10	186.22	186.22	181.28	184.24	158.50	663,028
2023-04-07	187.70	188.19	183.75	184.74	158.93	431,221
2023-04-06	185.23	187.70	181.77	186.22	160.20	591,157
2023-03-31	187.70	187.70	184.24	185.23	159.35	489,932
2023-03-30	188.69	188.69	185.23	186.22	160.20	415,025
2023-03-29	187.70	188.69	183.75	186.22	160.20	506,128
2023-03-28	195.60	195.60	185.23	187.21	161.05	1,147,899
2023-03-27	186.22	196.59	184.74	193.63	166.58	2,691,590
2023-03-24	183.75	188.69	181.77	184.74	158.93	2,326,165
2023-03-23	180.78	180.78	178.31	179.30	154.25	371,498
2023-03-22	177.33	180.78	176.34	180.29	155.10	833,087
2023-03-21	176.34	176.34	173.38	175.35	150.85	555,728
2023-03-20	176.34	176.34	172.39	173.87	149.58	930,263
2023-03-17	177.82	177.82	171.40	175.84	151.28	1,056,796
2023-03-16	179.80	180.78	173.38	175.84	151.28	674,162
2023-03-15	182.76	182.76	179.30	179.80	154.68	323,922
2023-03-14	180.78	181.77	175.84	178.31	153.40	606,341
2023-03-13	182.76	184.24	173.87	181.28	155.95	837,136
2023-03-10	186.71	187.21	181.28	183.75	158.08	887,749
2023-03-09	186.71	188.69	185.23	187.21	161.05	781,462
2023-03-08	181.28	188.19	180.78	185.23	159.35	1,462,710
2023-03-07	189.68	189.68	181.77	181.77	156.38	953,545
2023-03-06	184.24	186.71	182.76	185.72	159.78	765,266
2023-03-03	182.27	182.76	180.78	182.27	156.80	400,853
2023-03-02	182.76	183.25	180.29	181.28	155.95	463,613
2023-03-01	177.82	181.77	175.84	181.28	155.95	507,140
2023-02-24	181.77	181.77	178.31	178.81	153.83	429,196
2023-02-23	175.84	181.77	175.84	180.78	155.53	656,954
2023-02-22	178.81	179.30	175.35	175.84	151.28	832,075
2023-02-21	180.78	184.74	180.78	181.77	156.38	697,444
2023-02-20	184.74	185.23	180.29	180.78	155.53	555,728
2023-02-17	180.78	182.76	178.31	181.77	156.38	597,231
2023-02-16	181.77	182.76	180.78	181.77	156.38	448,429
2023-02-15	180.29	182.76	177.82	181.28	155.95	824,989
2023-02-14	179.80	180.78	176.83	180.29	155.10	741,984
2023-02-13	183.75	184.24	177.33	178.31	153.40	1,217,744
2023-02-10	181.28	192.14	179.80	185.23	159.35	3,411,305
2023-02-09	176.83	183.75	176.83	179.30	154.25	1,515,348

← NewerPage 15 of 21 · 1,216 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.