Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 161.00 | 161.00 | 150.50 | 155.00 | 147.28 | 433,125 |
| 2025-05-02 | 157.50 | 160.00 | 157.50 | 159.00 | 151.08 | 258,030 |
| 2025-04-30 | 159.00 | 160.50 | 155.50 | 155.50 | 147.75 | 291,000 |
| 2025-04-29 | 159.00 | 159.00 | 157.50 | 159.00 | 151.08 | 171,000 |
| 2025-04-28 | 157.50 | 159.50 | 157.00 | 158.00 | 150.13 | 263,437 |
| 2025-04-25 | 157.00 | 158.50 | 155.50 | 156.00 | 148.23 | 254,525 |
| 2025-04-24 | 156.00 | 157.00 | 153.00 | 153.00 | 145.38 | 238,120 |
| 2025-04-23 | 150.00 | 154.50 | 150.00 | 153.50 | 145.85 | 303,012 |
| 2025-04-22 | 143.00 | 147.50 | 140.50 | 145.50 | 138.25 | 409,250 |
| 2025-04-21 | 151.00 | 151.00 | 143.50 | 143.50 | 136.35 | 262,259 |
| 2025-04-18 | 154.00 | 154.00 | 149.50 | 150.50 | 143.00 | 248,459 |
| 2025-04-17 | 150.50 | 153.50 | 148.00 | 152.00 | 144.43 | 308,600 |
| 2025-04-16 | 157.50 | 158.50 | 152.00 | 152.00 | 144.43 | 295,150 |
| 2025-04-15 | 152.00 | 159.00 | 152.00 | 157.50 | 149.65 | 445,307 |
| 2025-04-14 | 153.50 | 157.00 | 150.00 | 152.00 | 144.43 | 516,254 |
| 2025-04-11 | 143.00 | 152.00 | 140.00 | 151.50 | 143.95 | 686,134 |
| 2025-04-10 | 152.50 | 152.50 | 148.50 | 152.50 | 144.90 | 1,271,050 |
| 2025-04-09 | 144.00 | 144.50 | 131.50 | 139.00 | 132.07 | 1,056,351 |
| 2025-04-08 | 143.00 | 148.00 | 142.50 | 143.50 | 136.35 | 941,231 |
| 2025-04-07 | 158.00 | 158.00 | 158.00 | 158.00 | 150.13 | 46,648 |
| 2025-04-02 | 174.00 | 178.00 | 171.00 | 175.50 | 166.75 | 678,206 |
| 2025-04-01 | 167.50 | 172.50 | 166.00 | 172.50 | 163.90 | 502,634 |
| 2025-03-31 | 167.50 | 171.50 | 165.00 | 165.00 | 156.78 | 766,239 |
| 2025-03-28 | 181.50 | 181.50 | 173.50 | 174.50 | 165.80 | 907,065 |
| 2025-03-27 | 185.50 | 185.50 | 182.00 | 182.50 | 173.41 | 491,100 |
| 2025-03-26 | 186.00 | 188.00 | 184.00 | 187.00 | 177.68 | 846,503 |
| 2025-03-25 | 192.00 | 192.50 | 185.00 | 185.50 | 176.26 | 559,300 |
| 2025-03-24 | 192.00 | 192.00 | 186.50 | 187.00 | 177.68 | 365,400 |
| 2025-03-21 | 194.50 | 194.50 | 187.50 | 190.50 | 181.01 | 401,010 |
| 2025-03-20 | 191.00 | 193.00 | 190.00 | 193.00 | 183.38 | 226,022 |
| 2025-03-19 | 195.00 | 195.00 | 189.00 | 190.50 | 181.01 | 475,400 |
| 2025-03-18 | 196.00 | 196.00 | 194.50 | 195.00 | 185.28 | 147,231 |
| 2025-03-17 | 199.50 | 199.50 | 193.50 | 193.50 | 183.86 | 319,570 |
| 2025-03-14 | 196.00 | 196.00 | 190.00 | 195.00 | 185.28 | 460,157 |
| 2025-03-13 | 202.00 | 204.00 | 193.50 | 193.50 | 183.86 | 780,100 |
| 2025-03-12 | 203.00 | 203.00 | 197.50 | 199.50 | 189.56 | 718,102 |
| 2025-03-11 | 202.00 | 203.00 | 196.50 | 201.50 | 191.46 | 484,030 |
| 2025-03-10 | 211.50 | 211.50 | 203.50 | 206.50 | 196.21 | 612,920 |
| 2025-03-07 | 215.50 | 217.00 | 211.00 | 211.50 | 200.96 | 170,040 |
| 2025-03-06 | 221.50 | 221.50 | 216.00 | 216.50 | 205.71 | 229,076 |
| 2025-03-05 | 219.00 | 220.50 | 216.00 | 220.50 | 209.51 | 247,028 |
| 2025-03-04 | 205.00 | 218.50 | 203.50 | 218.00 | 207.14 | 724,171 |
| 2025-03-03 | 215.50 | 215.50 | 207.00 | 208.00 | 197.64 | 697,685 |
| 2025-02-27 | 223.00 | 224.50 | 216.00 | 216.50 | 205.71 | 633,433 |
| 2025-02-26 | 222.50 | 225.00 | 221.00 | 222.50 | 211.41 | 370,601 |
| 2025-02-25 | 228.50 | 229.00 | 223.50 | 224.00 | 212.84 | 640,362 |
| 2025-02-24 | 230.00 | 232.50 | 229.00 | 229.50 | 218.06 | 357,250 |
| 2025-02-21 | 231.50 | 232.00 | 230.50 | 231.00 | 219.49 | 233,050 |
| 2025-02-20 | 233.00 | 235.50 | 231.00 | 231.50 | 219.96 | 311,415 |
| 2025-02-19 | 234.00 | 236.50 | 232.50 | 233.00 | 221.39 | 449,201 |
| 2025-02-18 | 229.50 | 233.00 | 229.50 | 233.00 | 221.39 | 293,391 |
| 2025-02-17 | 230.00 | 231.50 | 228.00 | 229.50 | 218.06 | 395,350 |
| 2025-02-14 | 233.00 | 233.50 | 228.50 | 229.50 | 218.06 | 283,358 |
| 2025-02-13 | 231.00 | 234.50 | 229.50 | 233.00 | 221.39 | 204,000 |
| 2025-02-12 | 233.00 | 234.50 | 230.50 | 230.50 | 219.01 | 244,576 |
| 2025-02-11 | 235.00 | 236.50 | 233.00 | 233.00 | 221.39 | 138,250 |
| 2025-02-10 | 237.50 | 238.00 | 231.50 | 234.00 | 222.34 | 243,150 |
| 2025-02-07 | 237.00 | 241.00 | 236.00 | 240.50 | 228.52 | 159,005 |
| 2025-02-06 | 233.50 | 237.50 | 233.50 | 236.00 | 224.24 | 197,099 |
| 2025-02-05 | 230.00 | 234.50 | 230.00 | 230.00 | 218.54 | 316,125 |
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.