Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 1,281,671 |
| 2024-05-02 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 337,053 |
| 2024-04-30 | 160.00 | 160.50 | 158.00 | 158.50 | 158.50 | 391,541 |
| 2024-04-29 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 768,843 |
| 2024-04-26 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 758,249 |
| 2024-04-25 | 157.00 | 157.50 | 155.00 | 156.00 | 156.00 | 563,375 |
| 2024-04-24 | 155.50 | 159.00 | 155.50 | 158.50 | 158.50 | 1,215,361 |
| 2024-04-23 | 152.00 | 153.00 | 149.50 | 152.50 | 152.50 | 959,083 |
| 2024-04-22 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1,863,713 |
| 2024-04-19 | 159.00 | 159.00 | 150.00 | 154.50 | 154.50 | 3,752,559 |
| 2024-04-18 | 164.00 | 164.00 | 161.00 | 163.50 | 163.50 | 1,771,766 |
| 2024-04-17 | 164.50 | 168.50 | 164.50 | 167.00 | 167.00 | 1,345,714 |
| 2024-04-16 | 169.00 | 169.00 | 162.00 | 163.50 | 163.50 | 2,631,246 |
| 2024-04-15 | 171.50 | 172.00 | 168.00 | 171.00 | 171.00 | 2,630,826 |
| 2024-04-12 | 175.50 | 178.00 | 172.00 | 172.50 | 172.50 | 5,415,823 |
| 2024-04-11 | 174.00 | 174.00 | 170.50 | 172.00 | 172.00 | 1,766,315 |
| 2024-04-10 | 176.50 | 180.50 | 172.50 | 174.50 | 174.50 | 7,884,449 |
| 2024-04-09 | 168.00 | 174.50 | 166.00 | 174.00 | 174.00 | 5,014,232 |
| 2024-04-08 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | 2,456,779 |
| 2024-04-03 | 173.00 | 173.00 | 167.50 | 169.00 | 169.00 | 5,730,646 |
| 2024-04-02 | 163.50 | 178.50 | 162.00 | 176.50 | 176.50 | 10,089,216 |
| 2024-04-01 | 162.50 | 164.50 | 162.00 | 162.50 | 162.50 | 1,142,027 |
| 2024-03-29 | 164.50 | 167.00 | 163.00 | 163.50 | 163.50 | 3,021,029 |
| 2024-03-28 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 1,397,024 |
| 2024-03-27 | 161.00 | 164.50 | 161.00 | 164.00 | 164.00 | 2,245,386 |
| 2024-03-26 | 163.00 | 164.50 | 158.50 | 160.00 | 160.00 | 1,640,024 |
| 2024-03-25 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 2,576,156 |
| 2024-03-22 | 161.00 | 162.00 | 159.50 | 161.00 | 161.00 | 1,260,581 |
| 2024-03-21 | 161.00 | 161.00 | 158.50 | 159.50 | 159.50 | 933,194 |
| 2024-03-20 | 162.50 | 163.50 | 158.00 | 159.00 | 159.00 | 1,846,105 |
| 2024-03-19 | 157.00 | 161.50 | 157.00 | 160.50 | 160.50 | 1,963,173 |
| 2024-03-18 | 155.00 | 157.00 | 155.00 | 156.50 | 156.50 | 523,951 |
| 2024-03-15 | 154.50 | 156.50 | 153.50 | 154.50 | 154.50 | 832,458 |
| 2024-03-14 | 156.00 | 156.50 | 153.00 | 154.50 | 154.50 | 966,633 |
| 2024-03-13 | 162.00 | 162.00 | 155.50 | 156.50 | 156.50 | 1,731,151 |
| 2024-03-12 | 155.00 | 160.00 | 153.00 | 159.50 | 159.50 | 2,203,409 |
| 2024-03-11 | 155.00 | 158.00 | 154.50 | 155.00 | 155.00 | 1,080,306 |
| 2024-03-08 | 162.00 | 163.00 | 155.00 | 156.00 | 156.00 | 3,151,658 |
| 2024-03-07 | 161.00 | 163.00 | 159.00 | 159.50 | 159.50 | 3,035,798 |
| 2024-03-06 | 159.50 | 164.00 | 159.00 | 163.50 | 163.50 | 2,536,918 |
| 2024-03-05 | 162.00 | 162.50 | 159.00 | 161.00 | 161.00 | 1,492,238 |
| 2024-03-04 | 160.00 | 163.00 | 160.00 | 160.50 | 160.50 | 2,348,844 |
| 2024-03-01 | 159.00 | 160.50 | 158.50 | 158.50 | 158.50 | 1,646,790 |
| 2024-02-29 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 1,711,782 |
| 2024-02-27 | 164.50 | 169.50 | 159.00 | 160.00 | 160.00 | 6,352,468 |
| 2024-02-26 | 161.50 | 163.50 | 160.00 | 161.00 | 161.00 | 2,787,943 |
| 2024-02-23 | 161.50 | 165.00 | 159.50 | 159.50 | 159.50 | 5,870,430 |
| 2024-02-22 | 156.50 | 160.00 | 155.00 | 159.50 | 159.50 | 3,358,015 |
| 2024-02-21 | 152.50 | 156.00 | 151.50 | 155.00 | 155.00 | 2,315,072 |
| 2024-02-20 | 155.50 | 158.00 | 153.00 | 154.00 | 154.00 | 4,597,898 |
| 2024-02-19 | 162.50 | 163.50 | 158.50 | 159.00 | 159.00 | 2,668,108 |
| 2024-02-16 | 161.00 | 166.00 | 159.50 | 162.50 | 162.50 | 8,620,905 |
| 2024-02-15 | 149.00 | 158.50 | 148.00 | 158.00 | 158.00 | 8,113,670 |
| 2024-02-05 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | 765,911 |
| 2024-02-02 | 145.50 | 146.00 | 144.50 | 144.50 | 144.50 | 954,096 |
| 2024-02-01 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 1,305,578 |
| 2024-01-31 | 146.50 | 148.50 | 146.50 | 146.50 | 146.50 | 1,252,936 |
| 2024-01-30 | 146.00 | 147.50 | 145.00 | 147.00 | 147.00 | 1,272,290 |
| 2024-01-29 | 147.50 | 148.50 | 145.00 | 145.00 | 145.00 | 3,091,986 |
| 2024-01-26 | 147.50 | 147.50 | 144.50 | 146.50 | 146.50 | 1,021,640 |
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.