Materials Analysis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	309.50	332.00	306.00	327.50	322.16	3,184,196
2026-04-27	339.50	339.50	313.00	313.00	307.89	3,932,616
2026-04-24	339.00	350.00	311.00	347.50	341.83	6,173,200
2026-04-23	356.50	359.50	321.00	333.00	327.57	6,794,914
2026-04-22	374.50	376.50	355.50	356.50	350.69	3,496,085
2026-04-21	372.00	374.50	348.00	369.00	362.98	6,067,905
2026-04-20	362.50	377.50	355.50	369.00	362.98	8,716,381
2026-04-17	343.50	367.00	340.50	367.00	361.01	6,956,714
2026-04-16	312.50	334.00	312.50	334.00	328.55	4,033,136
2026-04-15	303.00	322.00	302.00	304.00	299.04	4,203,419
2026-04-14	328.00	339.50	305.00	308.00	302.98	8,046,943
2026-04-13	290.00	317.50	287.00	317.50	312.32	6,800,691
2026-04-10	278.00	289.00	278.00	289.00	284.29	2,771,884
2026-04-09	256.00	276.00	256.00	263.00	258.71	2,596,326
2026-04-08	249.00	254.50	246.00	254.50	250.35	1,884,140
2026-04-07	233.00	237.00	230.00	236.50	232.64	857,118
2026-04-02	231.00	232.00	225.50	227.00	223.30	651,427
2026-04-01	225.50	231.00	225.50	227.00	223.30	529,179
2026-03-31	232.50	233.00	215.00	215.00	211.49	1,146,892
2026-03-30	223.00	236.00	223.00	236.00	232.15	681,987
2026-03-27	221.00	230.00	218.50	229.00	225.26	1,340,989
2026-03-26	245.50	249.50	231.00	232.00	228.22	1,932,143
2026-03-25	246.00	256.00	239.00	251.50	247.40	8,834,260
2026-03-24	256.00	260.00	227.50	240.00	236.09	11,034,913
2026-03-23	244.00	252.00	237.00	245.50	241.50	13,067,419
2026-03-20	229.50	229.50	229.50	229.50	225.76	1,220,367
2026-03-19	193.00	209.00	191.50	209.00	205.59	2,057,705
2026-03-18	187.00	192.50	185.00	190.00	186.90	1,059,589
2026-03-17	189.40	190.40	185.41	186.41	183.37	651,864
2026-03-16	188.90	188.90	183.42	187.41	184.35	580,015
2026-03-13	184.42	190.40	180.43	186.91	183.86	808,639
2026-03-12	189.40	191.89	184.42	184.42	181.41	925,347
2026-03-11	185.91	189.40	181.92	189.40	186.31	1,712,572
2026-03-10	197.37	197.87	183.42	185.41	182.39	2,400,250
2026-03-09	195.88	198.87	192.39	192.89	189.74	1,656,813
2026-03-06	215.00	221.00	212.00	214.00	210.51	1,455,225
2026-03-05	210.50	219.00	209.50	214.00	210.51	1,850,282
2026-03-04	210.50	212.00	200.00	201.00	197.72	1,384,606
2026-03-03	224.00	226.50	214.00	214.50	211.00	1,903,576
2026-03-02	212.50	225.50	210.00	219.50	215.92	2,134,046
2026-02-26	221.00	229.00	218.50	218.50	214.94	3,707,355
2026-02-25	218.00	227.50	214.50	216.50	212.97	3,561,762
2026-02-24	209.50	216.00	209.50	214.00	210.51	1,730,396
2026-02-23	211.00	217.00	205.50	209.00	205.59	1,978,460
2026-02-11	204.50	208.00	203.00	207.50	204.12	733,896
2026-02-10	211.50	217.00	204.50	204.50	201.16	1,890,490
2026-02-09	219.00	219.50	206.50	209.00	205.59	2,211,042
2026-02-06	215.00	220.00	201.00	213.50	210.02	2,734,323
2026-02-05	210.00	229.00	209.00	218.00	214.44	3,903,563
2026-02-04	204.00	214.50	203.50	212.00	208.54	1,358,681
2026-02-03	206.50	208.00	200.00	208.00	204.61	1,228,500
2026-02-02	200.50	206.50	194.50	205.00	201.66	839,102
2026-01-30	205.00	205.00	198.00	202.00	198.71	1,116,264
2026-01-29	212.50	213.00	207.50	209.00	205.59	1,318,260
2026-01-28	205.00	214.00	201.00	212.00	208.54	2,960,709
2026-01-27	198.00	207.50	198.00	204.00	200.67	1,220,485
2026-01-26	193.00	198.50	192.50	197.50	194.28	606,126
2026-01-23	195.50	195.50	190.50	192.50	189.36	242,000
2026-01-22	194.00	197.00	192.00	193.50	190.34	359,296
2026-01-21	197.00	198.00	191.00	191.50	188.38	538,168

← NewerPage 3 of 5 · 244 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.