Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	118.55	119.53	114.60	115.09	99.012	327,971
2022-05-13	115.09	117.56	115.09	117.56	101.14	122,483
2022-05-12	117.56	119.53	115.58	115.58	99.437	125,519
2022-05-11	118.55	121.02	118.05	118.55	101.99	265,211
2022-05-10	115.09	117.07	113.61	117.07	100.71	264,199
2022-05-09	120.03	120.03	117.56	117.56	101.14	418,062
2022-05-06	120.52	122.00	119.53	121.51	104.54	157,912
2022-05-05	124.47	124.97	122.99	123.49	106.24	151,838
2022-05-04	121.51	122.99	120.52	121.02	104.11	138,679
2022-05-03	123.98	123.98	119.53	121.51	104.54	305,701
2022-04-29	126.45	126.45	123.49	123.98	106.66	288,493
2022-04-28	126.45	126.45	122.99	123.49	106.24	414,013
2022-04-27	123.49	125.46	120.52	125.46	107.94	465,638
2022-04-26	128.43	128.43	125.96	127.44	109.64	207,512
2022-04-25	129.41	129.41	125.46	127.44	109.64	526,373
2022-04-22	131.88	133.86	131.39	132.38	113.88	181,193
2022-04-21	133.37	134.85	133.37	133.86	115.16	108,311
2022-04-20	133.86	134.35	132.87	133.37	114.73	137,666
2022-04-19	134.35	134.85	132.87	133.86	115.16	145,764
2022-04-18	136.33	136.33	132.38	132.38	113.88	463,613
2022-04-15	135.84	137.81	135.34	136.33	117.28	268,248
2022-04-14	138.80	138.80	136.82	136.82	117.71	355,302
2022-04-13	140.28	143.24	139.29	142.75	118.57	464,625
2022-04-12	136.82	140.28	135.34	139.79	116.11	466,650
2022-04-11	140.77	140.77	136.33	137.32	114.06	355,302
2022-04-08	138.30	141.76	138.30	140.28	116.52	447,417
2022-04-07	139.29	140.77	135.34	135.84	112.83	562,814
2022-04-06	141.27	141.76	140.28	140.77	116.93	187,267
2022-04-01	140.77	142.26	140.77	142.26	118.16	215,610
2022-03-31	144.23	144.23	142.26	142.75	118.57	183,218
2022-03-30	143.74	145.71	143.74	144.23	119.80	234,843
2022-03-29	143.74	144.73	143.24	143.74	119.39	171,071
2022-03-28	141.76	143.74	140.28	143.74	119.39	271,284
2022-03-25	147.20	147.20	142.26	142.75	118.57	401,865
2022-03-24	143.24	146.21	142.26	145.71	121.03	564,839
2022-03-23	144.23	144.73	142.75	142.75	118.57	467,662
2022-03-22	143.24	143.24	140.77	143.24	118.98	232,819
2022-03-21	144.23	144.73	141.76	143.24	118.98	340,118
2022-03-18	142.26	143.24	140.28	142.75	118.57	656,954
2022-03-17	139.29	140.77	137.81	140.28	116.52	473,736
2022-03-16	138.30	138.30	133.86	134.85	112.01	521,312
2022-03-15	141.27	141.76	134.85	135.84	112.83	719,714
2022-03-14	142.26	143.24	140.77	142.26	118.16	159,936
2022-03-11	142.26	142.75	141.27	141.76	117.75	197,390
2022-03-10	140.77	144.23	140.77	142.75	118.57	454,503
2022-03-09	138.80	138.80	136.82	137.81	114.47	203,463
2022-03-08	137.32	140.28	135.84	136.82	113.65	694,408
2022-03-07	144.23	144.73	139.29	139.29	115.70	510,177
2022-03-04	145.71	147.20	144.73	145.71	121.03	326,958
2022-03-03	149.67	150.65	145.71	147.20	122.27	664,040
2022-03-02	142.75	148.18	142.75	147.69	122.68	688,334
2022-03-01	143.24	144.23	141.76	143.74	119.39	292,542
2022-02-25	143.24	143.74	141.76	141.76	117.75	276,346
2022-02-24	144.73	145.22	140.28	141.27	117.34	711,616
2022-02-23	143.74	146.21	143.24	146.21	121.44	325,946
2022-02-22	146.70	150.16	142.75	143.24	118.98	1,109,433
2022-02-21	143.24	148.18	142.75	147.20	122.27	609,378
2022-02-18	141.76	144.73	141.76	143.74	119.39	241,929
2022-02-17	145.71	145.71	142.75	142.75	118.57	395,792
2022-02-16	144.23	145.71	142.75	145.71	121.03	650,881

← NewerPage 19 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.