Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 236.00 | 236.00 | 227.50 | 228.50 | 217.11 | 443,078 |
| 2025-02-03 | 243.00 | 243.00 | 234.00 | 235.50 | 223.77 | 426,140 |
| 2025-01-22 | 244.00 | 247.50 | 243.50 | 247.00 | 234.69 | 153,000 |
| 2025-01-21 | 245.00 | 245.00 | 242.50 | 243.00 | 230.89 | 139,000 |
| 2025-01-20 | 244.50 | 245.50 | 243.50 | 245.00 | 232.79 | 55,000 |
| 2025-01-17 | 245.00 | 247.00 | 242.50 | 242.50 | 230.42 | 141,000 |
| 2025-01-16 | 243.00 | 245.00 | 242.00 | 244.00 | 231.84 | 191,000 |
| 2025-01-15 | 242.50 | 245.00 | 241.00 | 241.00 | 228.99 | 150,000 |
| 2025-01-14 | 241.00 | 243.50 | 238.00 | 243.50 | 231.37 | 177,000 |
| 2025-01-13 | 249.00 | 249.00 | 238.00 | 239.50 | 227.57 | 421,000 |
| 2025-01-10 | 251.50 | 254.50 | 249.50 | 249.50 | 237.07 | 219,000 |
| 2025-01-09 | 249.50 | 255.50 | 249.50 | 252.50 | 239.92 | 290,000 |
| 2025-01-08 | 255.00 | 255.00 | 250.00 | 250.50 | 238.02 | 196,000 |
| 2025-01-07 | 246.00 | 255.50 | 246.00 | 255.00 | 242.29 | 453,000 |
| 2025-01-06 | 242.50 | 246.00 | 241.50 | 245.50 | 233.27 | 247,000 |
| 2025-01-03 | 246.00 | 247.00 | 240.50 | 241.50 | 229.47 | 347,000 |
| 2025-01-02 | 248.00 | 250.00 | 246.00 | 246.00 | 233.74 | 173,000 |
| 2024-12-31 | 247.00 | 250.00 | 247.00 | 248.00 | 235.64 | 160,000 |
| 2024-12-30 | 251.00 | 251.50 | 248.50 | 248.50 | 236.12 | 211,000 |
| 2024-12-27 | 253.50 | 255.00 | 251.50 | 252.50 | 239.92 | 126,000 |
| 2024-12-26 | 255.00 | 256.00 | 253.50 | 253.50 | 240.87 | 93,000 |
| 2024-12-25 | 253.00 | 255.50 | 253.00 | 254.50 | 241.82 | 125,000 |
| 2024-12-24 | 254.00 | 254.50 | 251.50 | 252.00 | 239.44 | 129,000 |
| 2024-12-23 | 251.00 | 254.50 | 250.00 | 251.50 | 238.97 | 168,000 |
| 2024-12-20 | 250.50 | 252.50 | 249.00 | 249.00 | 236.59 | 221,000 |
| 2024-12-19 | 248.50 | 250.00 | 245.50 | 249.00 | 236.59 | 164,000 |
| 2024-12-18 | 245.50 | 250.00 | 243.50 | 250.00 | 237.54 | 178,000 |
| 2024-12-17 | 242.50 | 246.50 | 242.50 | 246.50 | 234.22 | 147,000 |
| 2024-12-16 | 248.00 | 248.00 | 242.00 | 242.50 | 230.42 | 317,000 |
| 2024-12-13 | 253.50 | 253.50 | 244.00 | 247.00 | 234.69 | 727,000 |
| 2024-12-12 | 256.50 | 258.50 | 252.00 | 253.50 | 240.87 | 484,000 |
| 2024-12-11 | 254.00 | 257.00 | 254.00 | 254.50 | 241.82 | 137,000 |
| 2024-12-10 | 259.00 | 259.50 | 254.50 | 255.50 | 242.77 | 187,000 |
| 2024-12-09 | 260.00 | 262.50 | 256.00 | 256.00 | 243.24 | 337,000 |
| 2024-12-06 | 264.00 | 264.00 | 258.50 | 258.50 | 245.62 | 290,000 |
| 2024-12-05 | 263.00 | 265.00 | 261.00 | 262.00 | 248.94 | 316,000 |
| 2024-12-04 | 262.00 | 262.50 | 259.50 | 262.00 | 248.94 | 179,000 |
| 2024-12-03 | 264.00 | 269.00 | 260.00 | 260.50 | 247.52 | 584,000 |
| 2024-12-02 | 258.00 | 259.00 | 256.00 | 257.00 | 244.19 | 97,000 |
| 2024-11-29 | 254.00 | 256.00 | 252.00 | 256.00 | 243.24 | 69,000 |
| 2024-11-28 | 255.00 | 255.00 | 251.00 | 254.00 | 241.34 | 222,000 |
| 2024-11-27 | 261.50 | 261.50 | 254.00 | 254.50 | 241.82 | 211,000 |
| 2024-11-26 | 260.00 | 262.00 | 259.00 | 260.50 | 247.52 | 115,000 |
| 2024-11-25 | 259.00 | 262.00 | 259.00 | 260.50 | 247.52 | 238,000 |
| 2024-11-22 | 258.50 | 261.00 | 256.50 | 258.00 | 245.14 | 135,000 |
| 2024-11-21 | 257.00 | 258.50 | 254.50 | 256.00 | 243.24 | 145,000 |
| 2024-11-20 | 260.50 | 260.50 | 255.00 | 256.50 | 243.72 | 172,226 |
| 2024-11-19 | 252.50 | 260.50 | 252.00 | 260.00 | 247.04 | 323,000 |
| 2024-11-18 | 258.00 | 259.00 | 251.00 | 251.00 | 238.49 | 478,000 |
| 2024-11-15 | 259.00 | 263.00 | 256.00 | 259.50 | 246.57 | 384,000 |
| 2024-11-14 | 258.00 | 263.50 | 251.50 | 258.50 | 245.62 | 862,000 |
| 2024-11-13 | 256.00 | 259.00 | 255.00 | 258.00 | 245.14 | 491,000 |
| 2024-11-12 | 263.00 | 263.00 | 256.50 | 257.00 | 244.19 | 649,000 |
| 2024-11-11 | 267.00 | 268.50 | 260.50 | 263.50 | 250.37 | 770,000 |
| 2024-11-08 | 270.50 | 273.00 | 261.00 | 266.50 | 253.22 | 907,000 |
| 2024-11-07 | 271.00 | 272.50 | 269.50 | 269.50 | 256.07 | 330,000 |
| 2024-11-06 | 266.00 | 270.50 | 265.50 | 269.50 | 256.07 | 326,000 |
| 2024-11-05 | 269.00 | 269.50 | 263.50 | 264.50 | 251.32 | 552,000 |
| 2024-11-04 | 271.50 | 275.00 | 268.00 | 268.00 | 254.65 | 550,000 |
| 2024-11-01 | 268.00 | 270.00 | 266.00 | 268.00 | 254.65 | 703,000 |
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.