Marketech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	131.50	131.50	128.00	128.50	123.36	329,044
2023-05-08	131.00	132.00	130.50	131.00	125.76	312,006
2023-05-05	131.00	131.00	130.00	130.50	125.28	232,369
2023-05-04	129.00	131.00	128.50	130.50	125.28	292,579
2023-05-03	128.50	130.00	128.50	129.50	124.32	185,940
2023-05-02	129.50	130.50	128.00	129.50	124.32	330,103
2023-04-28	127.50	129.50	127.00	129.50	124.32	453,717
2023-04-27	126.00	127.50	124.50	127.00	121.92	236,653
2023-04-26	125.00	126.00	124.00	126.00	120.96	534,563
2023-04-25	130.00	130.00	125.50	126.00	120.96	829,413
2023-04-24	129.50	130.50	129.00	130.00	124.80	329,622
2023-04-21	131.50	134.00	129.00	129.50	124.32	1,621,615
2023-04-20	130.50	130.50	128.00	128.00	122.88	492,791
2023-04-19	129.50	131.00	129.50	130.50	125.28	424,053
2023-04-18	132.00	132.00	129.00	129.50	124.32	915,859
2023-04-17	134.50	134.50	132.00	132.00	126.72	685,292
2023-04-14	134.50	135.00	133.00	134.00	128.64	380,304
2023-04-13	135.00	135.50	133.00	134.00	128.64	952,689
2023-04-12	137.50	139.00	134.50	136.00	130.56	1,495,847
2023-04-11	135.00	137.00	134.50	136.50	131.04	1,764,684
2023-04-10	134.50	136.00	132.50	133.50	128.16	709,247
2023-04-07	135.50	136.00	134.00	135.00	129.60	821,502
2023-04-06	134.00	135.50	132.00	135.00	129.60	838,616
2023-03-31	134.00	134.00	132.50	133.50	128.16	640,866
2023-03-30	132.50	133.00	131.00	132.50	127.20	325,183
2023-03-29	132.50	133.00	130.50	131.00	125.76	457,863
2023-03-28	134.00	134.50	130.50	131.50	126.24	709,457
2023-03-27	135.50	135.50	133.50	134.00	128.64	961,458
2023-03-24	135.00	136.00	133.00	134.50	129.12	1,832,342
2023-03-23	131.00	135.50	130.50	134.00	128.64	2,880,258
2023-03-22	129.50	131.00	129.50	130.50	125.28	863,467
2023-03-21	129.00	129.00	127.50	128.50	123.36	336,496
2023-03-20	127.00	128.00	127.00	128.00	122.88	255,424
2023-03-17	126.50	127.00	125.50	126.00	120.96	300,239
2023-03-16	126.00	127.00	124.00	124.50	119.52	461,337
2023-03-15	128.50	128.50	126.00	126.00	120.96	341,907
2023-03-14	128.00	128.00	126.50	126.50	121.44	356,682
2023-03-13	129.50	129.50	125.50	128.50	123.36	781,042
2023-03-10	129.50	132.00	129.00	130.50	125.28	990,475
2023-03-09	133.00	133.50	130.50	130.50	125.28	660,211
2023-03-08	135.00	137.50	132.00	132.00	126.72	2,954,806
2023-03-07	132.00	132.50	130.50	132.00	126.72	758,879
2023-03-06	133.00	133.00	128.00	131.50	126.24	1,883,736
2023-03-03	131.50	133.50	131.00	131.50	126.24	1,967,666
2023-03-02	128.50	130.50	127.00	130.00	124.80	997,910
2023-03-01	128.50	131.00	128.00	128.00	122.88	1,750,932
2023-02-24	126.00	127.00	125.50	126.50	121.44	597,692
2023-02-23	125.00	125.50	124.50	125.50	120.48	360,076
2023-02-22	126.00	126.00	123.50	124.00	119.04	820,437
2023-02-21	128.50	129.50	127.00	127.00	121.92	718,144
2023-02-20	130.00	131.50	127.00	127.00	121.92	1,439,273
2023-02-17	127.50	128.50	126.50	128.00	122.88	332,647
2023-02-16	127.00	128.50	126.50	128.50	123.36	412,885
2023-02-15	125.00	126.50	124.50	126.00	120.96	607,437
2023-02-14	129.00	129.00	127.00	127.00	121.92	439,537
2023-02-13	127.00	128.50	126.50	127.50	122.40	396,777
2023-02-10	128.50	129.50	126.00	126.50	121.44	793,010
2023-02-09	129.00	132.00	128.50	129.00	123.84	1,048,060
2023-02-08	131.00	131.00	129.00	129.50	124.32	1,175,164
2023-02-07	127.50	130.50	127.50	130.50	125.28	853,985

← NewerPage 15 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.