3587.TWO - Materials Analysis Technology Inc.

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201972.3073.3071.9072.6072.60300,000
Oct 16, 201975.4076.2071.3072.3072.301,471,049
Oct 15, 201975.8075.8074.0074.8074.80925,122
Oct 14, 201973.9076.0072.8075.8075.801,261,419
Oct 09, 201974.5074.5072.0072.6072.601,540,623
Oct 08, 201970.0074.8069.2074.8074.803,479,378
Oct 07, 201968.6068.6067.7068.0068.00123,931
Oct 04, 201968.3068.4067.8068.0068.00114,440
Oct 03, 201967.0067.9066.6067.5067.5081,215
Oct 02, 201966.8068.5066.8067.2067.2063,000
Oct 01, 201967.5067.5066.6067.0067.0068,100
Sep 27, 201968.2068.4066.8067.1067.10168,000
Sep 26, 201968.4068.5067.7068.0068.00115,595
Sep 25, 201968.9069.4067.9068.2068.20160,500
Sep 24, 201969.0069.4068.2068.9068.90292,572
Sep 23, 201970.4070.4068.3068.4068.40193,000
Sep 20, 201968.5068.6068.1068.3068.30119,113
Sep 19, 201969.0069.5068.5068.5068.50107,000
Sep 18, 201968.3069.4068.1069.0069.00301,145
Sep 17, 201968.5068.8067.6068.3068.30177,122
Sep 16, 201968.4069.7068.2068.5068.50163,188
Sep 12, 201970.0070.0068.2068.4068.40139,100
Sep 11, 201967.0069.4067.0069.0069.00392,466
Sep 10, 201968.8068.8066.6066.6066.60210,417
Sep 06, 201969.8070.5068.5069.5069.50266,051
Sep 05, 201969.7070.4069.1069.6069.60334,125
Sep 04, 201967.3069.4067.3069.4069.40533,238
Sep 03, 201968.0068.0067.0067.0067.00205,567
Sep 02, 201967.1068.7067.1068.0068.00232,280
Aug 30, 201966.1067.6066.0067.0067.00201,100
Aug 29, 201965.7065.8065.4065.8065.8057,000
Aug 28, 201965.8065.8065.3065.4065.4067,200
Aug 27, 201966.1066.1065.2065.3065.30212,296
Aug 26, 201965.5066.0065.4065.4065.40252,200
Aug 23, 201967.2067.4066.5066.8066.80125,261
Aug 22, 201968.5068.7067.1067.2067.20417,000
Aug 21, 201967.9068.4067.4068.0068.00238,000
Aug 20, 201967.5068.1067.2067.9067.90189,454
Aug 19, 201966.5067.3066.5067.2067.20209,386
Aug 16, 201966.6066.9066.3066.4066.4094,300
Aug 15, 201965.5066.9065.1066.5066.50366,136
Aug 14, 201966.5067.2066.5067.0067.00364,201
Aug 13, 201966.1066.3065.5065.6065.60213,800
Aug 12, 201966.0066.7065.8066.6066.60248,650
Aug 08, 201966.6067.4065.5066.0066.00472,450
Aug 07, 201968.0068.1066.2066.6066.60258,000
Aug 06, 201965.0067.2064.8067.1067.10419,258
Aug 05, 201967.8068.3066.5066.5066.50313,305
Aug 02, 201970.1070.5067.8068.2068.20674,047
Aug 01, 201973.5073.5071.3071.6071.60932,619
Jul 31, 201976.3076.4073.8075.4075.40407,531
Jul 30, 201979.8079.9075.5076.4076.40890,300
Jul 29, 201977.2080.4076.7079.8079.80812,293
Jul 26, 201977.8077.8077.0077.2077.20118,040
Jul 25, 201976.0078.4075.6077.8077.80622,500
Jul 24, 201975.8076.3074.3076.0076.00336,000
Jul 23, 201977.9078.5074.2074.8074.80901,020
Jul 22, 201974.1076.6073.7076.6076.601,536,969
Jul 19, 201970.8072.7070.7072.7072.70389,210
Jul 18, 201970.0070.3069.8070.2070.2068,000
Jul 17, 201971.2071.2069.6070.1070.10309,000
Jul 16, 201973.0073.0071.6071.6071.60151,030
Jul 15, 201973.2073.2071.5072.2072.20159,500
Jul 12, 201973.3073.3072.5073.1073.10250,580
Jul 11, 201972.0073.3071.2072.8072.80354,400
Jul 10, 201972.0072.7071.4071.9071.90381,000
Jul 09, 201971.4071.6070.2071.2071.20317,000
Jul 08, 201970.0071.9070.0071.0071.00409,000
Jul 05, 2019------
Jul 05, 20193 Dividend
Jul 04, 201969.7072.0069.3072.0069.00838,000
Jul 03, 201970.0070.0069.0069.0066.13370,000
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 201966.2067.1065.5065.7062.96149,000
Jun 24, 201965.8065.9064.6065.9063.1595,405
Jun 21, 201966.0066.6065.1065.2062.48193,000
Jun 20, 201964.1065.6063.8065.6062.87185,200
Jun 19, 201964.0064.0063.3063.8061.1486,000
Jun 18, 201963.9063.9062.8062.8060.1857,000
Jun 17, 201964.3064.3063.4063.4060.7648,275
Jun 14, 201965.3065.3064.0064.0061.3342,000
Jun 13, 201964.8065.6064.5064.5061.81144,025
Jun 12, 201964.8064.8063.5064.7062.00100,665
Jun 11, 201964.5064.8064.3064.8062.10111,120
Jun 10, 201962.9064.0062.8064.0061.33113,312
Jun 06, 201963.0063.4062.0062.0059.4289,000
Jun 05, 201965.0065.9063.2063.5060.85247,000
Jun 04, 201962.7064.7062.7064.4061.72151,213
Jun 03, 201963.3063.3062.2062.7060.0943,527
May 31, 201962.0063.6062.0063.3060.6681,000
May 30, 201960.1062.4060.1062.0059.42103,000
May 29, 201961.0061.6060.0061.1058.55176,000
May 28, 201962.5063.0060.8061.7059.13300,200
May 27, 201965.4065.4062.5062.9060.28229,000
May 24, 201965.0066.9064.7064.7062.00114,000
May 23, 201967.5067.5064.9065.0062.29174,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...