Marketech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 153.00 | 156.00 | 150.00 | 155.50 | 155.50 | 656,196 |
| 2024-10-28 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | 347,497 |
| 2024-10-25 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 169,061 |
| 2024-10-24 | 157.50 | 157.50 | 154.00 | 154.00 | 154.00 | 400,541 |
| 2024-10-23 | 159.50 | 159.50 | 157.50 | 157.50 | 157.50 | 322,711 |
| 2024-10-22 | 157.00 | 159.50 | 157.00 | 159.50 | 159.50 | 588,884 |
| 2024-10-21 | 156.50 | 159.00 | 156.50 | 157.00 | 157.00 | 537,486 |
| 2024-10-18 | 159.00 | 161.50 | 156.00 | 156.00 | 156.00 | 1,073,690 |
| 2024-10-17 | 156.50 | 158.50 | 155.50 | 156.00 | 156.00 | 486,054 |
| 2024-10-16 | 153.00 | 160.00 | 153.00 | 157.50 | 157.50 | 2,162,860 |
| 2024-10-15 | 154.00 | 156.00 | 153.50 | 155.00 | 155.00 | 430,489 |
| 2024-10-14 | 154.50 | 154.50 | 152.00 | 153.50 | 153.50 | 240,781 |
| 2024-10-11 | 153.50 | 155.00 | 153.00 | 153.50 | 153.50 | 366,058 |
| 2024-10-09 | 152.00 | 155.00 | 151.50 | 151.50 | 151.50 | 724,264 |
| 2024-10-08 | 152.00 | 152.50 | 150.00 | 150.00 | 150.00 | 218,647 |
| 2024-10-07 | 151.50 | 152.50 | 150.00 | 152.00 | 152.00 | 316,733 |
| 2024-10-04 | 149.00 | 150.50 | 148.50 | 149.50 | 149.50 | 291,947 |
| 2024-10-01 | 150.50 | 151.50 | 149.00 | 149.50 | 149.50 | 193,523 |
| 2024-09-30 | 152.50 | 152.50 | 150.00 | 150.50 | 150.50 | 251,097 |
| 2024-09-27 | 153.00 | 154.50 | 152.00 | 152.00 | 152.00 | 215,374 |
| 2024-09-26 | 154.50 | 155.50 | 152.50 | 152.50 | 152.50 | 279,141 |
| 2024-09-25 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 231,683 |
| 2024-09-24 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 397,973 |
| 2024-09-23 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 222,989 |
| 2024-09-20 | 154.50 | 155.00 | 152.00 | 152.00 | 152.00 | 206,448 |
| 2024-09-19 | 152.00 | 154.00 | 151.50 | 153.50 | 153.50 | 250,334 |
| 2024-09-18 | 155.50 | 155.50 | 151.00 | 151.50 | 151.50 | 255,022 |
| 2024-09-16 | 155.00 | 156.50 | 153.50 | 155.00 | 155.00 | 452,012 |
| 2024-09-13 | 150.00 | 154.50 | 150.00 | 153.50 | 153.50 | 392,972 |
| 2024-09-12 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 171,395 |
| 2024-09-11 | 147.00 | 150.50 | 145.50 | 148.50 | 148.50 | 309,448 |
| 2024-09-10 | 148.00 | 149.00 | 144.00 | 146.50 | 146.50 | 438,315 |
| 2024-09-09 | 143.50 | 147.00 | 143.50 | 146.50 | 146.50 | 232,263 |
| 2024-09-06 | 151.00 | 151.00 | 147.00 | 147.50 | 147.50 | 261,991 |
| 2024-09-05 | 149.00 | 151.50 | 147.50 | 148.50 | 148.50 | 357,107 |
| 2024-09-04 | 150.50 | 150.50 | 143.00 | 147.50 | 147.50 | 899,384 |
| 2024-09-03 | 156.50 | 157.00 | 155.50 | 155.50 | 155.50 | 196,876 |
| 2024-09-02 | 158.00 | 158.50 | 154.50 | 154.50 | 154.50 | 518,804 |
| 2024-08-30 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 688,286 |
| 2024-08-29 | 152.50 | 155.00 | 151.50 | 154.50 | 154.50 | 388,087 |
| 2024-08-28 | 154.50 | 154.50 | 152.50 | 154.00 | 154.00 | 208,589 |
| 2024-08-27 | 152.50 | 154.50 | 152.00 | 154.00 | 154.00 | 196,257 |
| 2024-08-26 | 154.50 | 156.00 | 152.50 | 153.50 | 153.50 | 338,204 |
| 2024-08-23 | 151.50 | 154.50 | 150.00 | 154.00 | 154.00 | 302,852 |
| 2024-08-22 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | 268,342 |
| 2024-08-21 | 153.50 | 154.00 | 151.50 | 152.50 | 152.50 | 289,536 |
| 2024-08-20 | 153.00 | 156.00 | 153.00 | 153.50 | 153.50 | 890,478 |
| 2024-08-19 | 152.00 | 156.50 | 150.00 | 151.00 | 151.00 | 1,207,890 |
| 2024-08-16 | 148.50 | 150.50 | 147.50 | 150.00 | 150.00 | 654,029 |
| 2024-08-15 | 149.00 | 149.00 | 145.50 | 146.00 | 146.00 | 268,653 |
| 2024-08-14 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 480,123 |
| 2024-08-13 | 145.00 | 146.00 | 142.50 | 144.00 | 144.00 | 299,266 |
| 2024-08-12 | 141.00 | 147.00 | 141.00 | 145.00 | 145.00 | 726,502 |
| 2024-08-09 | 141.00 | 143.00 | 139.50 | 142.00 | 142.00 | 535,849 |
| 2024-08-08 | 136.50 | 139.50 | 135.00 | 136.50 | 136.50 | 452,280 |
| 2024-08-07 | 132.50 | 139.50 | 131.50 | 139.00 | 139.00 | 671,909 |
| 2024-08-06 | 134.00 | 135.00 | 123.00 | 131.00 | 131.00 | 1,064,043 |
| 2024-08-05 | 142.50 | 142.50 | 132.00 | 132.00 | 132.00 | 1,335,802 |
| 2024-08-02 | 148.00 | 150.00 | 146.50 | 146.50 | 146.50 | 1,144,233 |
| 2024-08-01 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | 630,437 |
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.