Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 150.00 | 152.00 | 149.50 | 150.50 | 150.50 | 316,478 |
| 2024-07-30 | 149.50 | 150.50 | 146.00 | 150.50 | 150.50 | 664,670 |
| 2024-07-29 | 154.50 | 154.50 | 149.00 | 149.50 | 149.50 | 917,988 |
| 2024-07-26 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 488,402 |
| 2024-07-23 | 154.00 | 154.50 | 151.50 | 154.00 | 154.00 | 612,177 |
| 2024-07-22 | 154.50 | 154.50 | 149.00 | 151.00 | 151.00 | 1,255,029 |
| 2024-07-19 | 155.50 | 157.00 | 153.00 | 153.50 | 153.50 | 1,504,467 |
| 2024-07-18 | 159.50 | 160.00 | 155.00 | 157.00 | 157.00 | 2,097,813 |
| 2024-07-17 | 163.50 | 166.00 | 162.00 | 162.00 | 162.00 | 1,773,280 |
| 2024-07-16 | 168.50 | 171.50 | 168.00 | 170.00 | 170.00 | 1,391,170 |
| 2024-07-15 | 172.00 | 172.00 | 168.00 | 168.50 | 168.50 | 750,191 |
| 2024-07-12 | 170.50 | 171.00 | 168.50 | 170.00 | 170.00 | 986,503 |
| 2024-07-11 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | 1,377,388 |
| 2024-07-10 | 176.50 | 176.50 | 172.50 | 174.00 | 174.00 | 1,103,737 |
| 2024-07-09 | 176.50 | 178.50 | 172.50 | 175.00 | 175.00 | 1,477,934 |
| 2024-07-08 | 179.00 | 179.50 | 173.00 | 175.00 | 175.00 | 1,467,836 |
| 2024-07-05 | 175.00 | 177.00 | 174.50 | 177.00 | 177.00 | 1,825,974 |
| 2024-07-04 | 174.00 | 175.00 | 172.50 | 174.50 | 174.50 | 1,754,942 |
| 2024-07-03 | 173.00 | 173.50 | 171.00 | 171.50 | 171.50 | 864,383 |
| 2024-07-02 | 173.50 | 174.50 | 170.00 | 171.50 | 171.50 | 1,002,692 |
| 2024-07-01 | 173.00 | 175.00 | 171.50 | 173.00 | 173.00 | 2,317,126 |
| 2024-06-28 | 171.00 | 171.50 | 169.50 | 169.50 | 169.50 | 932,056 |
| 2024-06-27 | 170.50 | 172.50 | 167.00 | 168.00 | 168.00 | 2,519,145 |
| 2024-06-26 | 166.50 | 173.00 | 166.50 | 170.50 | 170.50 | 3,536,058 |
| 2024-06-25 | 165.50 | 165.50 | 161.00 | 165.00 | 165.00 | 820,837 |
| 2024-06-24 | 166.00 | 166.50 | 164.00 | 164.50 | 164.50 | 782,200 |
| 2024-06-21 | 167.00 | 167.00 | 164.50 | 164.50 | 164.50 | 975,587 |
| 2024-06-20 | 167.00 | 168.00 | 165.00 | 166.50 | 166.50 | 1,403,697 |
| 2024-06-19 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 1,942,075 |
| 2024-06-18 | 165.00 | 165.50 | 164.00 | 165.00 | 165.00 | 644,177 |
| 2024-06-17 | 164.50 | 165.50 | 164.00 | 164.00 | 164.00 | 692,684 |
| 2024-06-14 | 165.50 | 165.50 | 162.00 | 164.00 | 164.00 | 779,271 |
| 2024-06-13 | 165.50 | 167.50 | 163.50 | 164.00 | 164.00 | 1,427,290 |
| 2024-06-12 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 776,367 |
| 2024-06-11 | 165.50 | 166.00 | 161.00 | 161.50 | 161.50 | 2,260,459 |
| 2024-06-07 | 158.00 | 164.00 | 158.00 | 162.50 | 162.50 | 3,047,081 |
| 2024-06-06 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 833,762 |
| 2024-06-05 | 155.50 | 156.00 | 154.50 | 155.00 | 155.00 | 364,250 |
| 2024-06-04 | 155.00 | 157.00 | 155.00 | 155.50 | 155.50 | 300,421 |
| 2024-06-03 | 155.50 | 156.00 | 154.50 | 155.00 | 155.00 | 370,287 |
| 2024-05-31 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | 534,538 |
| 2024-05-30 | 156.50 | 156.50 | 154.50 | 154.50 | 154.50 | 532,724 |
| 2024-05-29 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 439,094 |
| 2024-05-28 | 158.50 | 159.50 | 157.00 | 157.00 | 157.00 | 622,683 |
| 2024-05-27 | 159.00 | 160.00 | 158.50 | 158.50 | 158.50 | 1,262,165 |
| 2024-05-24 | 155.50 | 160.50 | 155.50 | 156.50 | 156.50 | 2,366,631 |
| 2024-05-23 | 157.00 | 157.00 | 153.50 | 154.00 | 154.00 | 730,641 |
| 2024-05-22 | 156.00 | 156.50 | 154.50 | 156.00 | 156.00 | 342,890 |
| 2024-05-21 | 154.00 | 155.50 | 154.00 | 155.00 | 155.00 | 339,327 |
| 2024-05-20 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 700,278 |
| 2024-05-17 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 854,178 |
| 2024-05-16 | 155.50 | 157.50 | 153.50 | 156.00 | 156.00 | 1,244,578 |
| 2024-05-15 | 155.00 | 156.50 | 154.00 | 154.50 | 154.50 | 583,147 |
| 2024-05-14 | 154.50 | 155.50 | 153.00 | 154.00 | 154.00 | 551,546 |
| 2024-05-13 | 157.50 | 158.00 | 154.00 | 154.00 | 154.00 | 660,512 |
| 2024-05-10 | 156.00 | 156.00 | 153.50 | 156.00 | 156.00 | 552,937 |
| 2024-05-09 | 156.50 | 158.50 | 154.50 | 155.00 | 155.00 | 850,010 |
| 2024-05-08 | 158.50 | 158.50 | 155.00 | 157.00 | 157.00 | 928,592 |
| 2024-05-07 | 160.50 | 160.50 | 157.00 | 159.50 | 159.50 | 640,944 |
| 2024-05-06 | 162.50 | 163.00 | 159.00 | 159.50 | 159.50 | 695,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 5.6383 TWD |
| 2022-07-12 | 4.4478 TWD |
| 2021-09-01 | 3.4974 TWD |
| 2020-07-16 | 2.5962 TWD |
| 2019-07-16 | 2.9968 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.