Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 128.00 | 129.00 | 127.00 | 127.00 | 121.92 | 516,616 |
| 2023-02-03 | 130.00 | 131.00 | 127.00 | 130.00 | 124.80 | 1,185,690 |
| 2023-02-02 | 132.50 | 136.00 | 129.50 | 130.50 | 125.28 | 3,987,696 |
| 2023-02-01 | 126.00 | 130.50 | 125.00 | 130.00 | 124.80 | 2,641,837 |
| 2023-01-31 | 126.00 | 126.50 | 125.00 | 125.00 | 120.00 | 921,598 |
| 2023-01-30 | 124.50 | 125.00 | 122.50 | 124.50 | 119.52 | 1,307,610 |
| 2023-01-17 | 121.00 | 121.00 | 120.00 | 120.50 | 115.68 | 216,516 |
| 2023-01-16 | 120.00 | 121.00 | 119.50 | 120.50 | 115.68 | 299,416 |
| 2023-01-13 | 123.50 | 125.00 | 119.50 | 119.50 | 114.72 | 1,067,041 |
| 2023-01-12 | 121.50 | 122.00 | 121.00 | 122.00 | 117.12 | 523,717 |
| 2023-01-11 | 121.00 | 122.00 | 120.50 | 120.50 | 115.68 | 872,987 |
| 2023-01-10 | 123.00 | 123.00 | 120.00 | 120.50 | 115.68 | 848,857 |
| 2023-01-09 | 121.00 | 122.50 | 121.00 | 122.50 | 117.60 | 1,061,571 |
| 2023-01-06 | 119.00 | 121.00 | 118.50 | 121.00 | 116.16 | 446,177 |
| 2023-01-05 | 119.50 | 120.00 | 118.50 | 119.00 | 114.24 | 353,720 |
| 2023-01-04 | 119.50 | 120.00 | 118.00 | 118.00 | 113.28 | 427,389 |
| 2023-01-03 | 120.50 | 122.50 | 118.50 | 119.00 | 114.24 | 1,622,174 |
| 2022-12-30 | 118.00 | 118.00 | 115.50 | 118.00 | 113.28 | 506,718 |
| 2022-12-29 | 114.00 | 116.50 | 112.50 | 115.50 | 110.88 | 363,167 |
| 2022-12-28 | 116.50 | 116.50 | 114.00 | 114.50 | 109.92 | 364,188 |
| 2022-12-27 | 116.50 | 118.00 | 116.50 | 117.00 | 112.32 | 176,934 |
| 2022-12-26 | 118.00 | 118.00 | 116.00 | 116.00 | 111.36 | 168,637 |
| 2022-12-23 | 115.00 | 118.00 | 114.00 | 117.00 | 112.32 | 360,704 |
| 2022-12-22 | 119.00 | 119.50 | 117.50 | 117.50 | 112.80 | 423,329 |
| 2022-12-21 | 117.50 | 118.50 | 117.00 | 117.50 | 112.80 | 282,394 |
| 2022-12-20 | 120.00 | 121.00 | 116.00 | 116.00 | 111.36 | 680,395 |
| 2022-12-19 | 120.00 | 121.00 | 118.50 | 120.00 | 115.20 | 391,576 |
| 2022-12-16 | 121.00 | 121.50 | 119.50 | 120.00 | 115.20 | 860,733 |
| 2022-12-15 | 122.50 | 123.50 | 121.50 | 122.50 | 117.60 | 781,065 |
| 2022-12-14 | 122.00 | 123.50 | 121.50 | 122.50 | 117.60 | 770,704 |
| 2022-12-13 | 124.50 | 125.50 | 121.00 | 121.50 | 116.64 | 807,216 |
| 2022-12-12 | 123.50 | 125.00 | 122.00 | 123.50 | 118.56 | 648,013 |
| 2022-12-09 | 125.50 | 126.50 | 123.00 | 123.50 | 118.56 | 1,684,533 |
| 2022-12-08 | 123.00 | 123.50 | 120.50 | 123.50 | 118.56 | 1,793,065 |
| 2022-12-07 | 126.00 | 130.50 | 123.50 | 124.00 | 119.04 | 7,025,847 |
| 2022-12-06 | 126.00 | 126.00 | 122.00 | 122.50 | 117.60 | 1,212,578 |
| 2022-12-05 | 123.50 | 126.50 | 123.00 | 125.00 | 120.00 | 2,241,432 |
| 2022-12-02 | 120.00 | 123.00 | 120.00 | 122.00 | 117.12 | 1,227,373 |
| 2022-12-01 | 122.00 | 122.50 | 120.00 | 121.00 | 116.16 | 1,227,487 |
| 2022-11-30 | 118.50 | 120.00 | 118.00 | 119.50 | 114.72 | 819,050 |
| 2022-11-29 | 119.00 | 119.00 | 117.00 | 119.00 | 114.24 | 727,830 |
| 2022-11-28 | 118.00 | 120.50 | 118.00 | 119.00 | 114.24 | 914,273 |
| 2022-11-25 | 126.00 | 127.50 | 119.50 | 120.00 | 115.20 | 4,713,314 |
| 2022-11-24 | 118.50 | 122.50 | 118.50 | 121.50 | 116.64 | 3,618,714 |
| 2022-11-23 | 118.00 | 118.50 | 116.50 | 117.50 | 112.80 | 725,101 |
| 2022-11-22 | 116.50 | 117.50 | 115.50 | 116.50 | 111.84 | 1,065,505 |
| 2022-11-21 | 116.50 | 117.50 | 115.00 | 116.00 | 111.36 | 1,099,255 |
| 2022-11-18 | 119.50 | 120.00 | 113.50 | 114.50 | 109.92 | 3,092,705 |
| 2022-11-17 | 118.50 | 120.00 | 115.00 | 117.50 | 112.80 | 3,416,621 |
| 2022-11-16 | 121.00 | 124.50 | 117.50 | 120.00 | 115.20 | 5,292,869 |
| 2022-11-15 | 110.50 | 119.00 | 109.50 | 117.00 | 112.32 | 3,958,367 |
| 2022-11-14 | 110.00 | 113.00 | 108.00 | 109.00 | 104.64 | 1,466,479 |
| 2022-11-11 | 108.00 | 110.00 | 105.50 | 109.00 | 104.64 | 1,314,245 |
| 2022-11-10 | 104.50 | 104.50 | 103.50 | 104.00 | 99.841 | 248,572 |
| 2022-11-09 | 104.00 | 105.50 | 104.00 | 105.00 | 100.80 | 624,747 |
| 2022-11-08 | 103.00 | 105.00 | 102.00 | 102.00 | 97.921 | 626,035 |
| 2022-11-07 | 103.00 | 103.00 | 101.00 | 102.00 | 97.921 | 495,750 |
| 2022-11-04 | 101.00 | 101.50 | 99.500 | 101.00 | 96.961 | 273,190 |
| 2022-11-03 | 98.700 | 101.00 | 98.500 | 100.50 | 96.481 | 344,378 |
| 2022-11-02 | 101.00 | 102.00 | 99.800 | 100.00 | 96.001 | 981,302 |
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.