Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 159.00 | 159.50 | 153.50 | 158.00 | 145.38 | 1,558,088 |
| 2022-02-11 | 163.00 | 164.00 | 161.00 | 161.50 | 148.60 | 962,610 |
| 2022-02-10 | 167.50 | 168.00 | 164.00 | 164.50 | 151.36 | 1,235,853 |
| 2022-02-09 | 166.00 | 168.00 | 165.00 | 165.50 | 152.28 | 1,694,070 |
| 2022-02-08 | 165.00 | 166.50 | 163.00 | 164.50 | 151.36 | 1,180,411 |
| 2022-02-07 | 164.50 | 165.50 | 161.00 | 165.00 | 151.82 | 1,224,274 |
| 2022-01-26 | 160.00 | 163.00 | 158.50 | 161.50 | 148.60 | 1,450,052 |
| 2022-01-25 | 162.50 | 163.50 | 158.50 | 160.00 | 147.22 | 1,576,248 |
| 2022-01-24 | 160.50 | 164.50 | 157.50 | 163.50 | 150.44 | 2,926,513 |
| 2022-01-21 | 165.50 | 169.00 | 160.50 | 161.00 | 148.14 | 3,212,827 |
| 2022-01-20 | 168.00 | 170.50 | 166.50 | 168.50 | 155.04 | 3,242,773 |
| 2022-01-19 | 165.50 | 171.00 | 163.50 | 171.00 | 157.34 | 4,170,773 |
| 2022-01-18 | 172.00 | 175.00 | 168.00 | 169.00 | 155.50 | 3,978,091 |
| 2022-01-17 | 172.00 | 176.00 | 170.00 | 173.50 | 159.64 | 4,053,794 |
| 2022-01-14 | 176.00 | 177.50 | 170.00 | 171.00 | 157.34 | 8,056,316 |
| 2022-01-13 | 180.00 | 183.00 | 172.50 | 175.50 | 161.48 | 12,600,230 |
| 2022-01-12 | 177.00 | 181.00 | 176.00 | 178.50 | 164.24 | 10,635,386 |
| 2022-01-11 | 180.00 | 181.50 | 172.50 | 174.00 | 160.10 | 9,750,189 |
| 2022-01-10 | 171.00 | 183.50 | 170.00 | 183.50 | 168.84 | 11,819,917 |
| 2022-01-07 | 178.50 | 180.00 | 168.50 | 173.50 | 159.64 | 9,381,888 |
| 2022-01-06 | 172.00 | 180.00 | 169.50 | 180.00 | 165.62 | 11,965,271 |
| 2022-01-05 | 175.50 | 182.00 | 173.00 | 173.50 | 159.64 | 17,663,315 |
| 2022-01-04 | 177.00 | 178.50 | 171.00 | 174.00 | 160.10 | 10,245,781 |
| 2022-01-03 | 185.50 | 190.00 | 175.50 | 176.00 | 161.94 | 20,166,997 |
| 2021-12-30 | 183.50 | 195.00 | 180.00 | 182.00 | 167.46 | 46,539,166 |
| 2021-12-29 | 163.50 | 177.50 | 162.50 | 177.50 | 163.32 | 19,420,305 |
| 2021-12-28 | 167.00 | 167.00 | 160.50 | 161.50 | 148.60 | 4,355,704 |
| 2021-12-27 | 160.50 | 163.00 | 159.50 | 163.00 | 149.98 | 3,508,810 |
| 2021-12-24 | 165.00 | 165.00 | 158.00 | 158.50 | 145.84 | 8,898,725 |
| 2021-12-23 | 161.50 | 166.00 | 159.50 | 166.00 | 152.74 | 6,611,457 |
| 2021-12-22 | 161.00 | 162.00 | 159.00 | 160.00 | 147.22 | 3,003,132 |
| 2021-12-21 | 161.00 | 165.00 | 157.00 | 160.00 | 147.22 | 8,992,502 |
| 2021-12-20 | 155.00 | 162.50 | 154.50 | 159.00 | 146.30 | 7,410,742 |
| 2021-12-17 | 152.00 | 157.00 | 152.00 | 155.00 | 142.62 | 3,114,999 |
| 2021-12-16 | 153.50 | 154.50 | 150.00 | 154.50 | 142.16 | 4,167,218 |
| 2021-12-15 | 147.50 | 152.50 | 147.00 | 152.50 | 140.32 | 2,046,474 |
| 2021-12-14 | 150.50 | 150.50 | 147.00 | 148.00 | 136.18 | 3,717,445 |
| 2021-12-13 | 160.50 | 160.50 | 152.00 | 152.00 | 139.86 | 5,940,856 |
| 2021-12-10 | 164.00 | 166.50 | 157.50 | 160.50 | 147.68 | 16,595,449 |
| 2021-12-09 | 157.00 | 169.00 | 156.50 | 160.50 | 147.68 | 18,942,795 |
| 2021-12-08 | 156.00 | 161.50 | 155.50 | 156.00 | 143.54 | 6,632,311 |
| 2021-12-07 | 158.00 | 159.00 | 153.00 | 153.00 | 140.78 | 3,223,820 |
| 2021-12-06 | 157.00 | 158.50 | 155.50 | 156.50 | 144.00 | 3,433,104 |
| 2021-12-03 | 155.00 | 162.00 | 154.50 | 156.00 | 143.54 | 9,054,432 |
| 2021-12-02 | 155.50 | 156.50 | 151.00 | 152.50 | 140.32 | 4,217,139 |
| 2021-12-01 | 151.50 | 155.00 | 147.50 | 155.00 | 142.62 | 3,948,507 |
| 2021-11-30 | 148.50 | 151.50 | 146.50 | 151.50 | 139.40 | 4,060,701 |
| 2021-11-29 | 141.00 | 148.00 | 140.00 | 145.50 | 133.88 | 3,147,138 |
| 2021-11-26 | 150.00 | 150.00 | 145.00 | 145.00 | 133.42 | 3,677,165 |
| 2021-11-25 | 155.50 | 162.50 | 150.00 | 151.00 | 138.94 | 12,852,805 |
| 2021-11-24 | 147.00 | 152.50 | 145.50 | 150.00 | 138.02 | 4,365,545 |
| 2021-11-23 | 147.50 | 150.50 | 143.00 | 148.50 | 136.64 | 4,041,863 |
| 2021-11-22 | 148.50 | 153.00 | 147.00 | 150.00 | 138.02 | 3,705,179 |
| 2021-11-19 | 156.50 | 158.00 | 147.50 | 149.50 | 137.56 | 8,101,494 |
| 2021-11-18 | 155.00 | 156.50 | 151.00 | 153.50 | 141.24 | 6,321,640 |
| 2021-11-17 | 156.00 | 165.00 | 154.00 | 154.00 | 141.70 | 15,879,762 |
| 2021-11-16 | 161.50 | 164.00 | 151.00 | 153.50 | 141.24 | 19,270,511 |
| 2021-11-15 | 152.00 | 157.50 | 149.50 | 157.50 | 144.92 | 14,148,614 |
| 2021-11-12 | 144.00 | 150.00 | 142.00 | 143.50 | 132.04 | 25,421,363 |
| 2021-11-11 | 125.50 | 138.00 | 125.00 | 138.00 | 126.97 | 19,020,725 |
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.