Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 147.50 | 150.00 | 145.50 | 146.00 | 146.00 | 2,526,987 |
| 2024-01-24 | 148.50 | 150.00 | 145.00 | 145.00 | 145.00 | 2,875,502 |
| 2024-01-23 | 146.50 | 148.00 | 144.50 | 146.50 | 146.50 | 1,393,808 |
| 2024-01-22 | 146.50 | 148.50 | 146.00 | 146.00 | 146.00 | 1,683,678 |
| 2024-01-19 | 147.00 | 148.50 | 144.00 | 145.00 | 145.00 | 2,479,057 |
| 2024-01-18 | 148.50 | 149.50 | 142.00 | 144.50 | 144.50 | 3,026,059 |
| 2024-01-17 | 143.50 | 148.50 | 143.50 | 147.00 | 147.00 | 3,436,354 |
| 2024-01-16 | 143.00 | 144.50 | 142.50 | 143.50 | 143.50 | 1,317,451 |
| 2024-01-15 | 143.50 | 145.00 | 142.50 | 143.50 | 143.50 | 952,836 |
| 2024-01-12 | 141.50 | 143.00 | 141.00 | 142.00 | 142.00 | 712,074 |
| 2024-01-11 | 143.50 | 144.00 | 141.00 | 141.50 | 141.50 | 1,250,025 |
| 2024-01-10 | 142.00 | 144.50 | 142.00 | 143.00 | 143.00 | 1,677,244 |
| 2024-01-09 | 142.50 | 147.00 | 142.00 | 142.00 | 142.00 | 4,640,976 |
| 2024-01-08 | 140.00 | 142.00 | 139.50 | 141.00 | 141.00 | 1,765,469 |
| 2024-01-05 | 141.00 | 143.00 | 138.50 | 139.50 | 139.50 | 2,441,850 |
| 2024-01-04 | 138.00 | 139.00 | 136.50 | 137.00 | 137.00 | 754,719 |
| 2024-01-03 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 743,776 |
| 2024-01-02 | 140.00 | 141.00 | 138.00 | 140.50 | 140.50 | 1,381,675 |
| 2023-12-29 | 141.00 | 141.00 | 138.00 | 140.50 | 140.50 | 2,706,443 |
| 2023-12-28 | 134.50 | 140.00 | 134.50 | 139.50 | 139.50 | 2,740,079 |
| 2023-12-27 | 134.50 | 135.50 | 134.00 | 134.50 | 134.50 | 522,680 |
| 2023-12-26 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 238,149 |
| 2023-12-25 | 133.50 | 134.50 | 133.00 | 133.50 | 133.50 | 261,642 |
| 2023-12-22 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 262,775 |
| 2023-12-21 | 133.50 | 134.00 | 132.50 | 133.00 | 133.00 | 279,374 |
| 2023-12-20 | 134.00 | 135.50 | 133.50 | 134.00 | 134.00 | 427,585 |
| 2023-12-19 | 135.50 | 135.50 | 132.50 | 133.00 | 133.00 | 865,040 |
| 2023-12-18 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 411,050 |
| 2023-12-15 | 135.50 | 135.50 | 134.50 | 134.50 | 134.50 | 616,464 |
| 2023-12-14 | 134.00 | 136.00 | 134.00 | 134.50 | 134.50 | 869,506 |
| 2023-12-13 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 620,025 |
| 2023-12-12 | 132.50 | 135.00 | 132.50 | 134.00 | 134.00 | 707,401 |
| 2023-12-11 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | 397,930 |
| 2023-12-08 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 544,776 |
| 2023-12-07 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 416,901 |
| 2023-12-06 | 132.50 | 134.00 | 132.50 | 132.50 | 132.50 | 761,545 |
| 2023-12-05 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | 1,205,020 |
| 2023-12-04 | 134.50 | 135.00 | 133.00 | 133.00 | 133.00 | 972,933 |
| 2023-12-01 | 135.00 | 135.50 | 134.00 | 134.00 | 134.00 | 583,552 |
| 2023-11-30 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | 458,585 |
| 2023-11-29 | 135.00 | 135.50 | 134.50 | 135.00 | 135.00 | 436,376 |
| 2023-11-28 | 134.50 | 134.50 | 133.50 | 134.00 | 134.00 | 621,916 |
| 2023-11-27 | 135.00 | 135.50 | 133.50 | 134.00 | 134.00 | 399,520 |
| 2023-11-24 | 135.50 | 136.50 | 134.50 | 135.00 | 135.00 | 411,754 |
| 2023-11-23 | 134.50 | 137.50 | 134.50 | 135.50 | 135.50 | 844,878 |
| 2023-11-22 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | 724,425 |
| 2023-11-21 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 601,517 |
| 2023-11-20 | 136.00 | 138.50 | 135.00 | 135.00 | 135.00 | 1,145,830 |
| 2023-11-17 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 302,587 |
| 2023-11-16 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 577,894 |
| 2023-11-15 | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | 449,666 |
| 2023-11-14 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 200,408 |
| 2023-11-13 | 136.00 | 136.00 | 132.50 | 132.50 | 132.50 | 526,377 |
| 2023-11-10 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | 241,737 |
| 2023-11-09 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 329,684 |
| 2023-11-08 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 309,775 |
| 2023-11-07 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 204,469 |
| 2023-11-06 | 135.50 | 136.50 | 134.00 | 134.50 | 134.50 | 640,746 |
| 2023-11-03 | 133.50 | 135.00 | 133.00 | 134.00 | 134.00 | 397,403 |
| 2023-11-02 | 132.00 | 133.00 | 131.00 | 132.50 | 132.50 | 493,085 |
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.