Materials Analysis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 276.50 | 276.50 | 271.00 | 271.50 | 257.97 | 245,000 |
| 2024-10-29 | 276.00 | 276.00 | 270.50 | 273.50 | 259.87 | 368,000 |
| 2024-10-28 | 281.00 | 281.50 | 273.50 | 276.00 | 262.25 | 396,000 |
| 2024-10-25 | 284.00 | 284.00 | 280.50 | 281.00 | 267.00 | 296,000 |
| 2024-10-24 | 287.50 | 287.50 | 281.00 | 281.00 | 267.00 | 425,000 |
| 2024-10-23 | 288.50 | 295.00 | 286.00 | 287.50 | 273.17 | 846,000 |
| 2024-10-22 | 290.50 | 292.50 | 285.50 | 285.50 | 271.27 | 765,000 |
| 2024-10-21 | 278.50 | 293.00 | 278.50 | 290.50 | 276.02 | 2,122,000 |
| 2024-10-18 | 278.00 | 280.00 | 276.00 | 277.00 | 263.20 | 623,000 |
| 2024-10-17 | 272.50 | 276.00 | 271.00 | 274.00 | 260.35 | 646,000 |
| 2024-10-16 | 275.00 | 277.50 | 270.50 | 271.50 | 257.97 | 997,000 |
| 2024-10-15 | 280.00 | 284.00 | 277.00 | 277.00 | 263.20 | 399,000 |
| 2024-10-14 | 276.50 | 279.50 | 275.00 | 277.00 | 263.20 | 484,000 |
| 2024-10-11 | 275.00 | 281.00 | 275.00 | 276.00 | 262.25 | 545,000 |
| 2024-10-09 | 284.00 | 285.50 | 275.00 | 275.00 | 261.30 | 704,000 |
| 2024-10-08 | 286.00 | 289.00 | 282.00 | 282.00 | 267.95 | 638,000 |
| 2024-10-07 | 277.00 | 287.50 | 277.00 | 286.00 | 271.75 | 1,111,000 |
| 2024-10-04 | 276.50 | 281.00 | 275.00 | 276.50 | 262.72 | 618,000 |
| 2024-10-01 | 270.00 | 279.00 | 269.00 | 276.50 | 262.72 | 705,000 |
| 2024-09-30 | 273.00 | 275.00 | 269.50 | 269.50 | 256.07 | 426,000 |
| 2024-09-27 | 278.50 | 279.00 | 274.00 | 275.50 | 261.77 | 625,000 |
| 2024-09-26 | 276.00 | 277.50 | 274.00 | 275.00 | 261.30 | 493,000 |
| 2024-09-25 | 273.00 | 277.50 | 272.50 | 275.00 | 261.30 | 606,000 |
| 2024-09-24 | 270.00 | 273.00 | 267.00 | 271.00 | 257.50 | 796,000 |
| 2024-09-23 | 278.50 | 279.50 | 269.00 | 270.00 | 256.55 | 1,552,000 |
| 2024-09-20 | 282.50 | 282.50 | 274.00 | 276.50 | 262.72 | 1,917,000 |
| 2024-09-19 | 278.00 | 281.00 | 272.50 | 277.00 | 263.20 | 1,226,000 |
| 2024-09-18 | 266.50 | 283.00 | 266.50 | 273.00 | 259.40 | 2,235,000 |
| 2024-09-16 | 264.00 | 271.50 | 262.00 | 263.00 | 249.89 | 1,569,000 |
| 2024-09-13 | 268.00 | 270.50 | 259.00 | 260.00 | 247.04 | 1,743,000 |
| 2024-09-12 | 268.00 | 272.00 | 265.00 | 265.50 | 252.27 | 1,271,000 |
| 2024-09-11 | 262.50 | 267.00 | 262.00 | 265.50 | 252.27 | 437,000 |
| 2024-09-10 | 266.00 | 268.00 | 258.00 | 258.00 | 245.14 | 629,000 |
| 2024-09-09 | 262.00 | 268.00 | 261.50 | 264.00 | 250.84 | 442,000 |
| 2024-09-06 | 267.00 | 272.00 | 265.50 | 269.50 | 256.07 | 416,000 |
| 2024-09-05 | 274.00 | 274.50 | 265.50 | 265.50 | 252.27 | 619,000 |
| 2024-09-04 | 270.00 | 275.00 | 261.00 | 270.00 | 256.55 | 1,198,000 |
| 2024-09-03 | 287.50 | 289.00 | 281.00 | 281.00 | 267.00 | 985,000 |
| 2024-09-02 | 289.00 | 292.50 | 287.00 | 287.50 | 273.17 | 579,000 |
| 2024-08-30 | 293.00 | 293.00 | 284.50 | 286.00 | 271.75 | 1,399,000 |
| 2024-08-29 | 290.00 | 294.50 | 289.00 | 290.50 | 276.02 | 960,000 |
| 2024-08-28 | 292.00 | 296.00 | 291.00 | 291.00 | 276.50 | 1,457,000 |
| 2024-08-27 | 287.00 | 294.00 | 286.50 | 293.50 | 278.87 | 1,511,000 |
| 2024-08-26 | 292.00 | 296.00 | 285.00 | 285.00 | 270.80 | 1,352,000 |
| 2024-08-23 | 281.50 | 294.00 | 278.00 | 292.50 | 277.92 | 2,115,000 |
| 2024-08-22 | 294.00 | 295.00 | 280.00 | 282.00 | 267.95 | 1,862,000 |
| 2024-08-21 | 286.00 | 291.50 | 284.50 | 289.00 | 274.60 | 2,184,000 |
| 2024-08-20 | 281.00 | 293.00 | 281.00 | 284.00 | 269.85 | 2,457,000 |
| 2024-08-19 | 283.50 | 284.00 | 277.50 | 280.00 | 266.05 | 1,338,000 |
| 2024-08-16 | 281.00 | 285.00 | 279.00 | 285.00 | 270.80 | 1,521,000 |
| 2024-08-15 | 280.00 | 284.00 | 277.00 | 277.00 | 263.20 | 761,000 |
| 2024-08-14 | 283.50 | 287.00 | 277.50 | 277.50 | 263.67 | 1,067,000 |
| 2024-08-13 | 280.50 | 284.00 | 276.50 | 279.50 | 265.57 | 708,000 |
| 2024-08-12 | 274.00 | 286.00 | 271.50 | 278.50 | 264.62 | 1,347,000 |
| 2024-08-09 | 260.50 | 275.00 | 257.00 | 269.50 | 256.07 | 1,027,000 |
| 2024-08-08 | 248.50 | 256.00 | 246.50 | 251.00 | 238.49 | 296,000 |
| 2024-08-07 | 244.50 | 256.50 | 244.50 | 252.50 | 239.92 | 541,000 |
| 2024-08-06 | 245.00 | 253.50 | 226.50 | 243.00 | 230.89 | 787,000 |
| 2024-08-05 | 260.00 | 260.00 | 239.00 | 239.50 | 227.57 | 752,000 |
| 2024-08-02 | 264.50 | 267.50 | 262.00 | 265.50 | 252.27 | 411,000 |
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.