Marketech International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	145.00	149.00	144.00	149.00	149.00	4,728,510
2023-08-02	142.00	143.00	138.00	139.00	139.00	1,185,174
2023-08-01	143.50	143.50	140.00	141.50	141.50	1,020,297
2023-07-31	150.50	151.00	142.00	142.50	142.50	3,452,258
2023-07-28	147.50	151.00	142.50	150.50	150.50	5,306,049
2023-07-27	142.50	150.50	142.00	148.00	148.00	7,886,344
2023-07-26	141.00	142.50	138.50	141.50	141.50	2,265,213
2023-07-25	143.50	145.00	139.00	139.00	139.00	4,807,208
2023-07-24	133.00	138.50	130.50	137.50	137.50	1,642,329
2023-07-21	131.00	133.00	130.00	132.00	132.00	871,844
2023-07-20	134.50	142.50	133.50	134.50	134.50	3,626,275
2023-07-19	135.00	135.00	130.00	131.00	131.00	1,153,719
2023-07-18	137.50	138.00	133.50	134.00	134.00	800,663
2023-07-17	140.00	140.00	137.00	137.50	137.50	743,637
2023-07-14	137.00	139.50	136.50	139.00	139.00	863,244
2023-07-13	136.50	139.00	135.50	135.50	135.50	846,243
2023-07-12	136.00	136.00	134.50	135.00	135.00	452,158
2023-07-11	135.00	135.50	133.50	134.50	134.50	606,586
2023-07-10	135.50	135.50	133.50	134.00	134.00	1,027,460
2023-07-07	143.50	144.50	139.00	141.00	135.36	1,768,505
2023-07-06	142.00	144.00	142.00	143.00	137.28	1,400,634
2023-07-05	144.00	145.00	142.00	142.00	136.32	974,987
2023-07-04	143.50	143.50	142.00	142.50	136.80	1,038,454
2023-07-03	143.00	145.00	142.50	144.50	138.72	1,027,142
2023-06-30	139.50	142.00	138.50	141.50	135.84	546,623
2023-06-29	140.50	142.00	139.00	139.00	133.44	591,941
2023-06-28	140.00	140.50	137.50	139.50	133.92	795,678
2023-06-27	143.00	146.00	138.50	138.50	132.96	1,493,484
2023-06-26	145.00	145.00	142.00	143.50	137.76	759,676
2023-06-21	144.00	146.50	143.00	146.50	140.64	827,772
2023-06-20	144.50	146.00	141.50	143.50	137.76	1,122,274
2023-06-19	145.50	147.00	144.00	144.00	138.24	784,912
2023-06-16	148.00	148.50	142.00	146.50	140.64	2,587,416
2023-06-15	148.00	152.00	146.50	147.50	141.60	2,940,559
2023-06-14	149.00	150.00	145.50	145.50	139.68	2,594,837
2023-06-13	153.50	156.50	145.00	148.50	142.56	13,201,161
2023-06-12	139.50	151.00	138.00	151.00	144.96	5,326,651
2023-06-09	133.50	137.50	133.00	137.50	132.00	2,148,715
2023-06-08	135.50	136.00	132.50	132.50	127.20	760,962
2023-06-07	132.00	135.00	131.50	135.00	129.60	1,553,110
2023-06-06	133.00	133.00	130.50	131.00	125.76	416,299
2023-06-05	132.00	133.00	131.50	132.50	127.20	454,204
2023-06-02	131.50	132.00	131.00	131.50	126.24	359,721
2023-06-01	132.00	132.00	130.50	131.00	125.76	313,274
2023-05-31	132.50	133.00	131.00	132.00	126.72	439,254
2023-05-30	133.00	133.00	131.50	132.00	126.72	390,047
2023-05-29	133.00	133.50	131.00	131.50	126.24	629,895
2023-05-26	131.00	134.00	131.00	131.50	126.24	1,803,985
2023-05-25	129.00	129.50	128.00	129.00	123.84	285,445
2023-05-24	128.50	129.00	127.50	128.00	122.88	180,244
2023-05-23	129.50	129.50	128.50	129.00	123.84	194,282
2023-05-22	129.00	130.00	128.50	128.50	123.36	163,557
2023-05-19	130.00	130.50	128.50	128.50	123.36	248,488
2023-05-18	130.00	131.00	129.00	129.00	123.84	385,694
2023-05-17	127.50	129.50	127.00	129.00	123.84	273,782
2023-05-16	127.50	128.00	127.00	127.50	122.40	157,051
2023-05-15	126.50	127.00	125.50	125.50	120.48	162,155
2023-05-12	124.50	127.00	124.50	126.50	121.44	163,874
2023-05-11	128.00	128.50	125.50	125.50	120.48	271,927
2023-05-10	128.00	128.50	127.00	127.00	121.92	252,076

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.