Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	181.28	183.25	176.34	176.83	152.13	1,712,738
2023-02-07	172.88	181.77	172.88	178.81	153.83	3,182,535
2023-02-06	172.88	172.88	169.42	169.92	146.18	763,241
2023-02-03	176.83	179.30	172.39	172.88	148.73	2,052,856
2023-02-02	175.84	179.30	172.88	175.35	150.85	1,803,841
2023-02-01	177.33	177.33	170.41	175.84	151.28	2,240,124
2023-01-31	169.42	176.83	163.99	175.35	150.85	4,456,966
2023-01-30	160.04	165.47	159.05	164.48	141.51	1,484,980
2023-01-17	158.56	160.53	157.57	157.57	135.56	482,846
2023-01-16	153.62	159.05	153.62	158.56	136.41	806,768
2023-01-13	158.06	159.05	154.11	154.11	132.58	658,979
2023-01-12	158.06	159.05	155.10	157.07	135.13	987,962
2023-01-11	165.47	170.41	156.09	158.06	135.98	5,176,680
2023-01-10	165.47	165.97	161.52	162.01	139.38	1,169,156
2023-01-09	160.04	166.46	160.04	164.98	141.93	2,015,403
2023-01-06	158.56	159.54	156.09	158.56	136.41	708,579
2023-01-05	156.58	159.05	154.61	158.06	135.98	1,002,134
2023-01-04	152.14	157.07	152.14	155.59	133.86	611,403
2023-01-03	151.15	157.57	150.16	153.62	132.16	1,680,346
2022-12-30	159.05	160.04	149.67	149.67	128.76	2,381,840
2022-12-29	155.59	157.07	154.11	156.58	134.71	649,868
2022-12-28	157.57	161.52	156.58	156.58	134.71	985,938
2022-12-27	158.06	160.53	157.57	159.54	137.26	944,435
2022-12-26	164.98	166.46	156.09	156.58	134.71	2,250,246
2022-12-23	158.06	163.00	155.59	163.00	140.23	1,625,684
2022-12-22	161.03	165.47	157.07	158.06	135.98	2,447,636
2022-12-21	156.58	161.03	156.09	158.06	135.98	1,105,384
2022-12-20	160.53	163.50	153.62	154.11	132.58	1,685,407
2022-12-19	159.54	161.03	157.57	159.05	136.83	591,157
2022-12-16	155.10	161.52	155.10	160.53	138.11	1,248,112
2022-12-15	163.99	165.47	158.56	160.04	137.68	2,168,253
2022-12-14	162.01	163.99	151.64	161.03	138.53	4,874,016
2022-12-13	163.50	165.97	160.53	164.98	141.93	3,344,496
2022-12-12	164.48	168.44	159.54	162.51	139.81	6,645,465
2022-12-09	165.97	169.42	161.03	164.48	141.51	20,473,904
2022-12-08	147.20	160.04	147.20	160.04	137.68	5,425,696
2022-12-07	156.58	157.57	144.73	145.71	125.36	6,213,231
2022-12-06	149.17	158.06	148.18	154.61	133.01	6,641,416
2022-12-05	144.23	149.17	142.75	145.22	124.93	2,713,860
2022-12-02	139.29	142.75	139.29	142.75	122.81	592,170
2022-12-01	142.26	142.75	139.79	139.79	120.26	422,111
2022-11-30	135.84	140.77	135.34	140.28	120.68	673,150
2022-11-29	139.29	139.29	135.34	136.33	117.28	438,307
2022-11-28	136.33	139.79	135.34	138.80	119.41	322,909
2022-11-25	142.75	142.75	137.81	137.81	118.56	576,986
2022-11-24	142.26	142.75	140.77	141.27	121.53	442,356
2022-11-23	143.24	144.73	140.77	140.77	121.11	588,121
2022-11-22	137.32	143.74	136.33	142.26	122.38	1,375,656
2022-11-21	142.75	146.21	137.32	137.81	118.56	1,984,023
2022-11-18	138.30	144.23	138.30	140.28	120.68	2,040,709
2022-11-17	137.81	139.29	135.34	138.30	118.98	686,310
2022-11-16	136.33	139.79	132.38	138.30	118.98	970,754
2022-11-15	137.81	140.77	135.34	136.33	117.28	755,143
2022-11-14	138.30	140.77	136.82	137.32	118.13	468,674
2022-11-11	141.27	143.24	138.30	138.30	118.98	964,680
2022-11-10	138.30	139.79	136.82	136.82	117.71	390,731
2022-11-09	137.32	139.79	136.82	138.80	119.41	796,646
2022-11-08	135.34	138.30	135.34	135.84	116.86	870,540
2022-11-07	138.30	140.77	134.35	134.85	116.01	1,169,156
2022-11-04	134.35	137.32	132.87	136.82	117.71	742,996

← NewerPage 16 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.