Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	114.10	117.56	113.61	117.56	101.14	124,507
2022-08-08	113.61	114.10	112.62	114.10	98.162	103,250
2022-08-05	112.62	115.09	112.62	114.60	98.587	131,593
2022-08-04	113.11	113.11	110.15	111.63	96.037	161,961
2022-08-03	114.60	115.58	112.62	112.62	96.887	177,144
2022-08-02	115.58	116.08	113.61	114.60	98.587	124,507
2022-08-01	118.05	118.05	115.09	115.58	99.437	173,095
2022-07-29	120.03	120.03	118.05	118.05	101.56	113,372
2022-07-28	118.05	119.53	117.56	118.55	101.99	205,488
2022-07-27	117.56	117.56	116.08	116.57	100.29	162,973
2022-07-26	118.55	118.55	116.08	117.56	101.14	111,348
2022-07-25	117.07	119.04	117.07	117.56	101.14	67,821
2022-07-22	120.03	120.52	118.05	118.55	101.99	174,108
2022-07-21	121.51	121.51	119.04	119.53	102.84	155,887
2022-07-20	118.55	120.52	118.05	119.53	102.84	303,677
2022-07-19	112.62	116.57	112.62	116.08	99.862	207,512
2022-07-18	116.08	116.57	113.61	113.61	97.737	189,292
2022-07-15	110.64	113.61	110.15	113.61	97.737	219,659
2022-07-14	107.19	110.15	107.19	109.66	94.337	130,581
2022-07-13	109.66	111.14	107.68	107.68	92.638	159,936
2022-07-12	111.14	111.14	106.69	107.19	92.213	128,556
2022-07-11	112.13	113.11	108.67	112.13	96.462	258,125
2022-07-08	112.13	114.60	111.14	112.13	96.462	449,441
2022-07-07	104.72	110.15	102.25	109.66	94.337	283,431
2022-07-06	104.22	106.20	102.74	104.22	89.663	154,875
2022-07-05	105.21	105.21	101.26	104.22	89.663	183,218
2022-07-04	103.23	105.21	100.77	103.23	88.813	250,027
2022-07-01	107.19	107.68	102.74	102.74	88.388	491,956
2022-06-30	112.62	113.11	109.16	109.16	93.912	264,199
2022-06-29	110.15	114.10	109.66	113.61	97.737	224,720
2022-06-28	111.63	112.13	110.15	111.63	96.037	187,267
2022-06-27	108.17	112.13	108.17	111.14	95.612	275,333
2022-06-24	107.68	108.17	106.69	106.69	91.788	301,652
2022-06-23	105.21	106.69	101.26	106.69	91.788	456,527
2022-06-22	112.62	112.62	105.21	105.21	90.513	537,508
2022-06-21	109.66	113.11	109.66	112.13	96.462	214,598
2022-06-20	115.58	115.58	108.67	108.67	93.488	649,868
2022-06-17	115.58	117.07	114.60	115.58	99.437	290,517
2022-06-16	120.52	122.00	117.56	117.56	101.14	607,354
2022-06-15	117.56	121.02	117.07	117.56	101.14	516,250
2022-06-14	116.08	118.55	114.60	117.56	101.14	293,554
2022-06-13	118.55	118.55	116.08	118.05	101.56	268,248
2022-06-10	118.55	121.51	118.55	120.52	103.69	186,255
2022-06-09	118.55	120.52	118.55	119.53	102.84	108,311
2022-06-08	121.51	122.50	119.53	119.53	102.84	147,789
2022-06-07	121.02	121.51	120.52	121.02	104.11	73,894
2022-06-06	124.47	124.47	118.55	120.03	103.26	261,162
2022-06-02	122.00	123.98	121.51	123.49	106.24	248,002
2022-06-01	121.51	122.99	121.02	122.00	104.96	191,316
2022-05-31	120.52	122.00	119.04	121.51	104.54	166,010
2022-05-30	117.56	122.00	116.57	121.02	104.11	312,787
2022-05-27	115.58	116.08	115.09	115.58	99.437	111,348
2022-05-26	114.60	116.57	113.61	113.61	97.737	167,022
2022-05-25	114.60	114.60	113.61	114.10	98.162	117,421
2022-05-24	116.08	116.57	113.61	113.61	97.737	201,439
2022-05-23	117.56	117.56	114.60	115.58	99.437	171,071
2022-05-20	116.57	116.57	114.60	115.58	99.437	201,439
2022-05-19	113.61	116.57	112.62	116.08	99.862	446,405
2022-05-18	117.07	119.04	116.08	116.57	100.29	385,669
2022-05-17	115.09	116.57	112.62	116.08	99.862	794,621

← NewerPage 18 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.