Marketech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	109.50	112.50	109.50	112.50	108.00	275,774
2022-08-05	109.50	112.00	109.50	110.50	106.08	367,752
2022-08-04	108.00	109.00	106.00	108.50	104.16	308,047
2022-08-03	108.00	109.00	107.00	108.50	104.16	233,806
2022-08-02	110.00	110.00	107.00	108.50	104.16	499,553
2022-08-01	114.50	114.50	111.50	112.00	107.52	253,950
2022-07-29	111.00	114.00	111.00	113.00	108.48	535,433
2022-07-28	113.00	114.50	109.50	110.00	105.60	727,287
2022-07-27	108.50	111.50	108.00	111.50	107.04	294,181
2022-07-26	111.50	112.00	108.50	109.00	104.64	366,406
2022-07-25	111.00	112.50	110.00	112.00	107.52	233,544
2022-07-22	115.50	115.50	111.50	112.00	107.52	823,869
2022-07-21	112.50	116.00	112.00	115.00	110.40	1,965,684
2022-07-20	109.50	110.00	107.50	109.50	105.12	917,524
2022-07-19	106.50	108.50	106.50	107.00	102.72	354,395
2022-07-18	109.00	110.50	106.00	108.00	103.68	910,973
2022-07-15	105.50	108.00	104.50	107.00	102.72	1,036,691
2022-07-14	104.00	105.50	100.50	105.00	100.80	1,032,378
2022-07-13	105.00	105.50	103.00	103.00	98.881	511,498
2022-07-12	103.50	106.50	100.50	100.50	96.481	1,328,191
2022-07-11	109.00	109.00	105.50	107.00	98.451	1,035,122
2022-07-08	106.50	110.50	105.00	109.50	100.75	727,998
2022-07-07	102.50	105.00	101.50	104.50	96.151	494,292
2022-07-06	105.50	105.50	101.00	102.00	93.851	818,072
2022-07-05	107.50	109.50	102.50	105.50	97.071	825,322
2022-07-04	103.00	107.00	103.00	107.00	98.451	634,862
2022-07-01	108.50	110.00	100.50	106.00	97.531	1,625,990
2022-06-30	112.00	112.50	105.00	111.00	102.13	1,070,843
2022-06-29	112.00	112.50	110.00	112.00	103.05	215,070
2022-06-28	116.50	116.50	112.50	112.50	103.51	275,973
2022-06-27	115.00	117.50	114.50	116.50	107.19	390,703
2022-06-24	113.00	115.50	110.50	114.00	104.89	674,539
2022-06-23	113.50	114.00	110.00	112.50	103.51	628,685
2022-06-22	120.00	120.00	111.00	112.00	103.05	961,909
2022-06-21	117.50	118.50	115.00	118.50	109.03	387,263
2022-06-20	124.50	124.50	114.00	114.50	105.35	1,014,891
2022-06-17	121.50	124.50	121.00	121.50	111.79	501,913
2022-06-16	131.00	131.00	123.00	123.00	113.17	668,662
2022-06-15	130.00	131.00	127.00	128.00	117.77	608,996
2022-06-14	121.50	131.50	121.50	128.50	118.23	1,423,771
2022-06-13	125.00	125.50	124.50	124.50	114.55	510,795
2022-06-10	128.00	129.50	127.50	128.50	118.23	256,357
2022-06-09	130.50	131.00	129.50	130.00	119.61	253,606
2022-06-08	131.50	132.50	130.50	131.00	120.53	255,426
2022-06-07	131.00	131.50	130.00	130.50	120.07	177,681
2022-06-06	133.00	133.00	131.00	131.00	120.53	238,335
2022-06-02	132.00	133.50	130.50	133.50	122.83	602,586
2022-06-01	133.50	133.50	131.50	132.50	121.91	897,920
2022-05-31	131.50	132.50	130.00	131.50	120.99	737,769
2022-05-30	134.50	135.00	131.00	132.00	121.45	1,301,933
2022-05-27	134.00	136.00	131.00	132.00	121.45	2,189,189
2022-05-26	125.50	134.00	125.50	130.00	119.61	3,295,514
2022-05-25	126.00	126.00	123.50	124.50	114.55	373,140
2022-05-24	127.00	127.00	122.00	122.50	112.71	497,940
2022-05-23	126.50	127.50	124.50	125.50	115.47	368,539
2022-05-20	127.00	127.00	125.00	126.00	115.93	426,249
2022-05-19	125.00	127.50	124.50	127.00	116.85	806,378
2022-05-18	126.00	131.50	125.00	130.00	119.61	1,597,391
2022-05-17	122.50	124.50	122.00	123.50	113.63	355,264
2022-05-16	125.50	125.50	121.00	121.50	111.79	640,825

← NewerPage 18 of 21 · 1,220 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.