Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	130.40	135.84	128.92	135.84	116.86	1,064,894
2022-11-02	137.32	139.29	132.87	132.87	114.31	1,270,382
2022-11-01	135.84	139.79	132.87	137.32	118.13	2,116,628
2022-10-31	125.46	135.84	125.46	135.84	116.86	2,046,783
2022-10-28	128.43	130.40	122.99	123.49	106.24	932,288
2022-10-27	128.43	129.41	126.45	126.94	109.21	560,790
2022-10-26	127.93	128.92	125.96	126.45	108.79	741,984
2022-10-25	128.43	129.91	125.46	128.43	110.49	1,394,889
2022-10-24	128.92	129.91	125.46	125.46	107.94	1,546,728
2022-10-21	121.51	126.45	119.53	125.46	107.94	1,451,576
2022-10-20	122.50	124.47	117.56	122.50	105.39	1,756,265
2022-10-19	120.03	124.47	118.05	122.50	105.39	1,451,576
2022-10-18	119.53	121.02	114.60	119.04	102.41	1,595,316
2022-10-17	119.04	119.04	111.14	117.56	101.14	2,115,616
2022-10-14	120.52	122.00	119.53	122.00	104.96	2,370,705
2022-10-13	118.55	121.02	110.64	111.14	95.612	2,417,269
2022-10-12	124.47	125.46	115.09	116.57	100.29	3,240,233
2022-10-11	132.38	134.85	127.44	127.44	109.64	2,122,702
2022-10-07	144.23	146.21	140.77	141.27	121.53	1,377,681
2022-10-06	144.23	145.71	143.24	143.24	123.23	1,397,926
2022-10-05	146.21	147.20	141.76	142.75	122.81	1,955,679
2022-10-04	141.76	146.21	140.28	146.21	125.78	2,515,457
2022-10-03	139.79	142.75	137.32	139.29	119.83	1,828,135
2022-09-30	136.82	144.23	135.34	139.79	120.26	4,822,391
2022-09-29	134.35	141.27	133.86	138.30	118.98	2,479,016
2022-09-28	135.34	137.32	128.92	128.92	110.91	1,540,654
2022-09-27	135.84	136.33	130.40	134.35	115.58	970,754
2022-09-26	138.30	138.30	131.88	134.85	116.01	1,146,886
2022-09-23	142.75	142.75	136.82	138.30	118.98	1,189,401
2022-09-22	137.81	143.24	137.81	143.24	123.23	950,509
2022-09-21	142.26	142.26	138.80	139.29	119.83	777,413
2022-09-20	139.29	143.24	137.32	142.75	122.81	2,259,357
2022-09-19	142.26	145.22	136.82	137.32	118.13	3,572,253
2022-09-16	140.77	146.70	139.79	143.24	123.23	7,583,827
2022-09-15	138.80	147.20	134.85	136.33	117.28	5,041,038
2022-09-14	134.35	138.30	133.86	136.82	117.71	1,307,835
2022-09-13	133.86	138.80	132.38	138.30	118.98	2,424,354
2022-09-12	130.40	133.86	129.91	131.88	113.46	1,807,890
2022-09-08	128.43	130.40	123.98	127.44	109.64	799,682
2022-09-07	129.91	129.91	122.50	125.96	108.36	1,283,541
2022-09-06	120.03	129.91	119.04	128.43	110.49	1,119,555
2022-09-05	120.52	120.52	118.05	119.04	102.41	131,593
2022-09-02	120.03	121.02	119.53	119.53	102.84	93,127
2022-09-01	121.51	122.99	119.04	119.04	102.41	246,990
2022-08-31	121.02	123.49	121.02	122.50	105.39	86,041
2022-08-30	119.53	122.00	119.53	122.00	104.96	112,360
2022-08-29	120.03	121.51	119.53	120.03	103.26	198,402
2022-08-26	124.97	126.94	123.49	124.47	107.09	307,726
2022-08-25	122.99	125.46	122.50	123.49	106.24	156,899
2022-08-24	122.00	122.99	121.02	121.51	104.54	114,385
2022-08-23	120.03	122.50	120.03	121.51	104.54	148,801
2022-08-22	122.00	123.49	122.00	122.50	105.39	97,176
2022-08-19	124.97	125.46	122.99	123.49	106.24	175,120
2022-08-18	124.47	126.94	121.51	124.47	107.09	314,811
2022-08-17	123.49	124.97	121.51	122.50	105.39	348,216
2022-08-16	123.49	128.92	123.49	124.97	107.51	1,166,119
2022-08-15	119.04	121.51	117.56	121.51	104.54	262,174
2022-08-12	118.55	120.03	118.55	118.55	101.99	134,630
2022-08-11	117.07	119.04	116.57	118.55	101.99	192,328
2022-08-10	116.08	118.05	116.08	116.08	99.862	86,041

← NewerPage 17 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.