Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 121.50 | 123.50 | 121.00 | 123.50 | 113.63 | 520,201 |
| 2022-05-12 | 122.00 | 125.00 | 120.00 | 120.00 | 110.41 | 527,332 |
| 2022-05-11 | 125.50 | 125.50 | 119.00 | 123.00 | 113.17 | 791,490 |
| 2022-05-10 | 119.00 | 124.00 | 119.00 | 124.00 | 114.09 | 455,302 |
| 2022-05-09 | 130.00 | 130.00 | 122.50 | 122.50 | 112.71 | 821,020 |
| 2022-05-06 | 127.00 | 132.00 | 126.50 | 130.50 | 120.07 | 725,712 |
| 2022-05-05 | 131.50 | 134.00 | 130.00 | 131.00 | 120.53 | 855,672 |
| 2022-05-04 | 126.50 | 129.50 | 126.50 | 128.50 | 118.23 | 333,199 |
| 2022-05-03 | 127.00 | 128.50 | 126.00 | 126.00 | 115.93 | 327,664 |
| 2022-04-29 | 131.00 | 133.00 | 127.50 | 128.50 | 118.23 | 1,139,588 |
| 2022-04-28 | 125.00 | 128.00 | 124.00 | 127.00 | 116.85 | 559,874 |
| 2022-04-27 | 121.00 | 124.50 | 119.00 | 123.50 | 113.63 | 1,006,910 |
| 2022-04-26 | 126.50 | 128.00 | 124.50 | 125.50 | 115.47 | 1,005,105 |
| 2022-04-25 | 126.50 | 127.00 | 123.00 | 123.50 | 113.63 | 931,343 |
| 2022-04-22 | 132.50 | 133.00 | 131.00 | 131.00 | 120.53 | 604,080 |
| 2022-04-21 | 134.00 | 135.00 | 132.50 | 134.00 | 123.29 | 533,968 |
| 2022-04-20 | 131.50 | 133.50 | 131.00 | 132.50 | 121.91 | 1,025,894 |
| 2022-04-19 | 132.00 | 134.00 | 130.00 | 130.00 | 119.61 | 1,444,424 |
| 2022-04-18 | 133.50 | 134.50 | 130.00 | 133.50 | 122.83 | 1,264,535 |
| 2022-04-15 | 137.00 | 137.00 | 132.00 | 134.50 | 123.75 | 1,304,760 |
| 2022-04-14 | 142.50 | 142.50 | 136.50 | 138.00 | 126.97 | 1,500,349 |
| 2022-04-13 | 144.00 | 144.50 | 138.50 | 141.00 | 129.73 | 1,203,804 |
| 2022-04-12 | 140.50 | 144.00 | 138.50 | 140.00 | 128.81 | 1,273,373 |
| 2022-04-11 | 146.00 | 146.00 | 142.00 | 142.00 | 130.66 | 922,747 |
| 2022-04-08 | 150.00 | 150.00 | 145.00 | 146.00 | 134.34 | 674,183 |
| 2022-04-07 | 152.00 | 152.00 | 145.00 | 145.00 | 133.42 | 852,951 |
| 2022-04-06 | 156.00 | 156.00 | 150.50 | 150.50 | 138.48 | 704,945 |
| 2022-04-01 | 151.50 | 156.50 | 151.50 | 156.50 | 144.00 | 371,377 |
| 2022-03-31 | 157.50 | 157.50 | 154.00 | 155.00 | 142.62 | 410,317 |
| 2022-03-30 | 158.50 | 159.00 | 157.50 | 158.00 | 145.38 | 407,505 |
| 2022-03-29 | 158.50 | 158.50 | 156.50 | 157.50 | 144.92 | 348,585 |
| 2022-03-28 | 155.00 | 158.50 | 154.50 | 157.50 | 144.92 | 755,187 |
| 2022-03-25 | 159.00 | 160.00 | 156.00 | 156.00 | 143.54 | 507,821 |
| 2022-03-24 | 157.00 | 159.00 | 156.00 | 157.00 | 144.46 | 362,512 |
| 2022-03-23 | 159.00 | 159.50 | 157.50 | 158.00 | 145.38 | 490,297 |
| 2022-03-22 | 157.50 | 158.00 | 155.50 | 156.50 | 144.00 | 598,670 |
| 2022-03-21 | 162.50 | 163.00 | 157.00 | 157.50 | 144.92 | 1,440,077 |
| 2022-03-18 | 157.50 | 160.50 | 155.00 | 160.50 | 147.68 | 3,480,198 |
| 2022-03-17 | 154.00 | 157.50 | 154.00 | 156.00 | 143.54 | 1,209,210 |
| 2022-03-16 | 155.00 | 156.00 | 150.00 | 151.50 | 139.40 | 886,267 |
| 2022-03-15 | 150.50 | 154.00 | 148.00 | 152.00 | 139.86 | 1,897,656 |
| 2022-03-14 | 153.00 | 157.50 | 153.00 | 156.50 | 144.00 | 1,278,195 |
| 2022-03-11 | 153.00 | 153.50 | 150.50 | 152.50 | 140.32 | 600,134 |
| 2022-03-10 | 153.00 | 154.00 | 151.00 | 153.50 | 141.24 | 1,033,084 |
| 2022-03-09 | 150.50 | 151.50 | 146.50 | 148.50 | 136.64 | 1,296,893 |
| 2022-03-08 | 141.50 | 149.50 | 141.50 | 148.50 | 136.64 | 2,242,451 |
| 2022-03-07 | 149.00 | 149.00 | 141.00 | 144.50 | 132.96 | 1,497,262 |
| 2022-03-04 | 152.00 | 153.00 | 151.00 | 151.00 | 138.94 | 708,362 |
| 2022-03-03 | 155.50 | 157.00 | 153.00 | 153.50 | 141.24 | 800,844 |
| 2022-03-02 | 153.50 | 154.50 | 149.50 | 154.00 | 141.70 | 1,141,357 |
| 2022-03-01 | 149.50 | 154.00 | 149.50 | 153.50 | 141.24 | 1,090,560 |
| 2022-02-25 | 151.00 | 151.00 | 147.50 | 147.50 | 135.72 | 1,061,913 |
| 2022-02-24 | 153.00 | 154.00 | 147.00 | 147.00 | 135.26 | 2,427,330 |
| 2022-02-23 | 158.00 | 158.50 | 153.50 | 154.50 | 142.16 | 2,204,786 |
| 2022-02-22 | 164.00 | 164.00 | 156.00 | 157.00 | 144.46 | 2,917,631 |
| 2022-02-21 | 160.50 | 166.00 | 160.00 | 165.50 | 152.28 | 1,755,563 |
| 2022-02-18 | 159.00 | 161.50 | 158.00 | 161.00 | 148.14 | 398,150 |
| 2022-02-17 | 163.00 | 164.50 | 160.00 | 160.50 | 147.68 | 783,486 |
| 2022-02-16 | 163.00 | 166.00 | 161.50 | 161.50 | 148.60 | 1,729,443 |
| 2022-02-15 | 158.50 | 162.00 | 158.00 | 158.50 | 145.84 | 804,046 |
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.