Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 204.00 | 204.00 | 194.00 | 197.00 | 193.79 | 1,743,027 |
| 2025-07-28 | 209.50 | 210.00 | 204.00 | 205.50 | 202.15 | 1,908,430 |
| 2025-07-25 | 202.50 | 212.00 | 201.00 | 210.50 | 207.07 | 3,708,644 |
| 2025-07-24 | 203.50 | 204.00 | 196.50 | 198.50 | 195.26 | 860,183 |
| 2025-07-23 | 200.00 | 204.50 | 198.00 | 200.50 | 197.23 | 1,295,533 |
| 2025-07-22 | 213.50 | 213.50 | 201.50 | 203.00 | 192.88 | 2,377,963 |
| 2025-07-21 | 214.00 | 216.00 | 209.00 | 212.00 | 201.44 | 1,812,435 |
| 2025-07-18 | 217.00 | 224.00 | 212.50 | 212.50 | 201.91 | 6,002,181 |
| 2025-07-17 | 196.00 | 210.00 | 194.00 | 210.00 | 199.54 | 5,490,791 |
| 2025-07-16 | 191.50 | 197.00 | 189.00 | 191.00 | 181.48 | 3,246,046 |
| 2025-07-15 | 181.00 | 191.00 | 181.00 | 191.00 | 181.48 | 4,271,265 |
| 2025-07-14 | 179.50 | 181.00 | 175.00 | 177.50 | 168.66 | 1,254,342 |
| 2025-07-11 | 184.50 | 186.00 | 181.00 | 182.00 | 172.93 | 2,130,500 |
| 2025-07-10 | 176.50 | 185.00 | 176.50 | 184.50 | 175.31 | 4,218,593 |
| 2025-07-09 | 163.50 | 172.00 | 162.50 | 170.50 | 162.00 | 3,134,948 |
| 2025-07-08 | 157.00 | 158.50 | 154.00 | 158.50 | 150.60 | 306,068 |
| 2025-07-07 | 160.50 | 160.50 | 156.00 | 157.00 | 149.18 | 358,063 |
| 2025-07-04 | 165.50 | 165.50 | 159.50 | 160.00 | 152.03 | 512,100 |
| 2025-07-03 | 163.00 | 164.00 | 162.50 | 163.00 | 154.88 | 235,500 |
| 2025-07-02 | 160.00 | 163.00 | 159.50 | 162.00 | 153.93 | 289,108 |
| 2025-07-01 | 162.00 | 162.50 | 159.00 | 159.50 | 151.55 | 317,101 |
| 2025-06-30 | 164.50 | 164.50 | 161.00 | 161.50 | 153.45 | 240,363 |
| 2025-06-27 | 162.00 | 163.50 | 159.00 | 162.50 | 154.40 | 481,197 |
| 2025-06-26 | 161.50 | 162.00 | 160.00 | 160.00 | 152.03 | 479,008 |
| 2025-06-25 | 168.00 | 174.00 | 160.50 | 161.50 | 153.45 | 2,806,600 |
| 2025-06-24 | 168.00 | 169.00 | 167.00 | 167.00 | 158.68 | 413,030 |
| 2025-06-23 | 163.50 | 166.50 | 160.00 | 166.50 | 158.20 | 501,004 |
| 2025-06-20 | 166.50 | 166.50 | 162.00 | 165.00 | 156.78 | 493,150 |
| 2025-06-19 | 167.50 | 167.50 | 165.00 | 165.00 | 156.78 | 430,037 |
| 2025-06-18 | 167.00 | 169.00 | 165.50 | 168.00 | 159.63 | 630,280 |
| 2025-06-17 | 165.00 | 168.00 | 164.50 | 167.50 | 159.15 | 688,120 |
| 2025-06-16 | 163.50 | 166.00 | 162.50 | 164.50 | 156.30 | 533,030 |
| 2025-06-13 | 169.00 | 170.00 | 166.00 | 166.00 | 157.73 | 1,212,415 |
| 2025-06-12 | 166.00 | 172.00 | 165.00 | 171.00 | 162.48 | 1,903,450 |
| 2025-06-11 | 166.50 | 167.00 | 162.00 | 167.00 | 158.68 | 1,541,812 |
| 2025-06-10 | 156.50 | 167.00 | 155.00 | 167.00 | 158.68 | 3,139,373 |
| 2025-06-09 | 146.50 | 156.50 | 146.50 | 154.50 | 146.80 | 1,137,510 |
| 2025-06-06 | 148.00 | 148.00 | 144.50 | 145.00 | 137.77 | 147,270 |
| 2025-06-05 | 148.00 | 149.50 | 146.50 | 146.50 | 139.20 | 232,636 |
| 2025-06-04 | 147.50 | 148.50 | 146.50 | 147.00 | 139.68 | 205,315 |
| 2025-06-03 | 145.00 | 145.50 | 143.00 | 145.00 | 137.77 | 147,004 |
| 2025-06-02 | 146.00 | 148.00 | 141.50 | 142.50 | 135.40 | 488,881 |
| 2025-05-29 | 143.00 | 146.00 | 141.50 | 146.00 | 138.72 | 1,520,584 |
| 2025-05-28 | 146.50 | 146.50 | 141.00 | 141.00 | 133.97 | 315,105 |
| 2025-05-27 | 147.50 | 147.50 | 144.00 | 144.00 | 136.82 | 258,251 |
| 2025-05-26 | 148.50 | 148.50 | 145.50 | 146.00 | 138.72 | 183,196 |
| 2025-05-23 | 147.00 | 150.00 | 147.00 | 148.00 | 140.63 | 103,032 |
| 2025-05-22 | 149.00 | 149.00 | 145.00 | 146.50 | 139.20 | 264,058 |
| 2025-05-21 | 146.50 | 150.00 | 146.50 | 150.00 | 142.53 | 257,124 |
| 2025-05-20 | 150.50 | 150.50 | 145.50 | 146.00 | 138.72 | 342,060 |
| 2025-05-19 | 155.50 | 156.00 | 148.00 | 148.50 | 141.10 | 416,691 |
| 2025-05-16 | 155.50 | 156.00 | 153.00 | 155.50 | 147.75 | 219,010 |
| 2025-05-15 | 156.50 | 156.50 | 153.50 | 154.00 | 146.33 | 209,050 |
| 2025-05-14 | 157.50 | 157.50 | 154.00 | 155.50 | 147.75 | 366,751 |
| 2025-05-13 | 159.00 | 159.00 | 155.00 | 156.00 | 148.23 | 317,169 |
| 2025-05-12 | 148.50 | 152.50 | 148.00 | 152.50 | 144.90 | 297,209 |
| 2025-05-09 | 147.00 | 148.50 | 145.00 | 147.50 | 140.15 | 290,902 |
| 2025-05-08 | 145.50 | 148.00 | 144.50 | 147.00 | 139.68 | 499,434 |
| 2025-05-07 | 146.50 | 148.00 | 142.00 | 145.00 | 137.77 | 941,443 |
| 2025-05-06 | 154.50 | 155.50 | 152.50 | 152.50 | 144.90 | 221,051 |
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.