Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	144.23	145.71	142.75	145.71	121.03	650,881
2022-02-15	140.28	145.22	140.28	141.27	117.34	1,102,347
2022-02-14	140.28	140.28	136.33	136.82	113.65	538,520
2022-02-11	141.76	142.26	140.28	141.76	117.75	184,230
2022-02-10	143.24	143.24	140.28	142.26	118.16	431,221
2022-02-09	139.79	142.26	139.29	142.26	118.16	508,152
2022-02-08	138.30	139.79	138.30	139.29	115.70	274,321
2022-02-07	137.81	138.80	135.84	138.30	114.88	283,431
2022-01-26	135.84	137.32	134.85	136.82	113.65	426,160
2022-01-25	138.30	138.30	135.84	136.33	113.24	473,736
2022-01-24	135.34	138.80	131.88	137.81	114.47	710,604
2022-01-21	138.80	139.79	136.33	137.32	114.06	707,567
2022-01-20	143.24	143.24	139.29	140.28	116.52	805,756
2022-01-19	140.28	145.22	139.29	143.74	119.39	783,486
2022-01-18	144.73	145.22	141.27	141.76	117.75	546,618
2022-01-17	143.74	144.73	141.76	144.23	119.80	566,863
2022-01-14	150.16	150.65	141.27	142.75	118.57	2,339,325
2022-01-13	154.11	157.07	149.67	150.16	124.73	3,404,219
2022-01-12	150.16	153.62	147.69	150.16	124.73	1,331,117
2022-01-11	152.14	153.12	147.20	149.17	123.91	974,803
2022-01-10	149.17	155.59	149.17	153.12	127.19	1,245,075
2022-01-07	158.06	158.56	148.68	148.68	123.50	1,657,064
2022-01-06	152.63	157.07	151.15	156.09	129.65	1,762,338
2022-01-05	156.09	156.09	148.68	152.14	126.37	1,609,488
2022-01-04	159.05	162.51	154.61	155.10	128.83	3,437,623
2022-01-03	157.07	159.05	154.61	156.58	130.06	1,506,238
2021-12-30	157.07	159.05	155.10	155.10	128.83	1,242,039
2021-12-29	153.62	159.05	151.64	156.58	130.06	1,987,059
2021-12-28	150.65	153.12	150.16	152.63	126.78	950,509
2021-12-27	151.15	151.64	148.68	150.16	124.73	826,001
2021-12-24	154.11	154.11	148.18	150.16	124.73	766,278
2021-12-23	153.12	153.62	150.65	152.63	126.78	887,749
2021-12-22	153.62	154.11	149.67	151.64	125.96	1,080,077
2021-12-21	148.68	153.12	148.18	151.64	125.96	1,614,549
2021-12-20	145.71	151.15	144.73	148.68	123.50	2,531,654
2021-12-17	145.71	150.16	145.22	145.71	121.03	1,611,512
2021-12-16	146.21	147.69	143.74	147.69	122.68	1,523,446
2021-12-15	142.75	147.20	142.75	143.74	119.39	1,218,757
2021-12-14	145.22	147.69	140.77	141.27	117.34	1,680,346
2021-12-13	140.28	149.17	140.28	143.74	119.39	3,954,887
2021-12-10	136.82	138.80	135.84	137.81	114.47	552,692
2021-12-09	135.84	138.30	134.85	137.32	114.06	584,072
2021-12-08	137.81	138.30	134.85	134.85	112.01	533,459
2021-12-07	134.85	137.81	134.85	135.84	112.83	1,008,207
2021-12-06	132.38	132.87	131.39	131.39	109.14	213,586
2021-12-03	131.88	132.87	131.39	132.87	110.37	140,703
2021-12-02	134.35	134.85	130.40	130.90	108.73	493,981
2021-12-01	131.39	134.35	131.39	133.86	111.19	290,517
2021-11-30	132.38	134.35	131.88	132.38	109.96	461,589
2021-11-29	130.40	131.88	127.93	130.40	108.32	935,325
2021-11-26	136.82	136.82	131.88	132.87	110.37	845,234
2021-11-25	135.34	140.28	134.85	136.82	113.65	1,004,158
2021-11-24	135.34	136.33	133.86	134.85	112.01	394,780
2021-11-23	139.29	139.29	135.34	135.34	112.42	387,694
2021-11-22	137.81	139.29	137.32	138.30	114.88	395,792
2021-11-19	137.32	139.29	136.82	136.82	113.65	548,643
2021-11-18	138.80	138.80	135.84	136.33	113.24	428,184
2021-11-17	137.81	138.80	136.82	137.81	114.47	416,037
2021-11-16	138.80	140.28	136.33	136.33	113.24	722,751
2021-11-15	135.34	139.79	134.85	137.81	114.47	971,766

← NewerPage 20 of 21 · 1,217 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.