Materials Analysis Technology Inc. 3587
TPEX · Taiwan · Commercial Services
TWD 241.00+2.50 (+1.05%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 241.00 | +1.05% | TWD 240.50 | TWD 242.50 | TWD 237.00 | 279.77K |
| 2026-09-30 | TWD 238.50 | -0.42% | TWD 240.00 | TWD 243.00 | TWD 238.50 | 318.86K |
| 2026-09-29 | TWD 239.50 | +0.42% | TWD 240.00 | TWD 241.00 | TWD 236.50 | 283.02K |
| 2026-09-24 | TWD 238.50 | +1.06% | TWD 236.00 | TWD 238.50 | TWD 234.00 |
| 181.37K |
| 2026-09-23 | TWD 236.00 | -1.26% | TWD 239.50 | TWD 241.00 | TWD 236.00 | 237.07K |
| 2026-09-22 | TWD 239.00 | -0.21% | TWD 241.00 | TWD 242.00 | TWD 238.00 | 234.50K |
| 2026-09-21 | TWD 239.50 | -0.83% | TWD 245.00 | TWD 245.00 | TWD 238.00 | 212.39K |
| 2026-09-18 | TWD 241.50 | +2.33% | TWD 240.00 | TWD 243.50 | TWD 237.50 | 273.13K |
| 2026-09-17 | TWD 236.00 | +0.43% | TWD 237.50 | TWD 241.00 | TWD 235.00 | 219.07K |
| 2026-09-16 | TWD 235.00 | +2.62% | TWD 230.50 | TWD 235.50 | TWD 230.50 | 245.62K |
| 2026-09-15 | TWD 229.00 | -1.72% | TWD 232.50 | TWD 234.00 | TWD 229.00 | 236.54K |
| 2026-09-14 | TWD 233.00 | -1.27% | TWD 234.50 | TWD 237.00 | TWD 230.00 | 234.49K |
| 2026-09-11 | TWD 236.00 | -3.67% | TWD 239.50 | TWD 240.50 | TWD 236.00 | 460.59K |
| 2026-09-10 | TWD 245.00 | -2.39% | TWD 247.00 | TWD 248.50 | TWD 242.00 | 466.09K |
| 2026-09-09 | TWD 251.00 | +2.03% | TWD 251.00 | TWD 256.50 | TWD 251.00 | 539.13K |
| 2026-09-08 | TWD 246.00 | -2.57% | TWD 255.00 | TWD 255.00 | TWD 245.50 | 336.44K |
| 2026-09-07 | TWD 252.50 | -0.98% | TWD 258.50 | TWD 258.50 | TWD 252.00 | 332.18K |
| 2026-09-04 | TWD 255.00 | +2.20% | TWD 255.00 | TWD 256.50 | TWD 249.00 | 309.36K |
| 2026-09-03 | TWD 249.50 | -5.85% | TWD 265.00 | TWD 269.50 | TWD 249.50 | 891.67K |
| 2026-09-02 | TWD 265.00 | +4.54% | TWD 252.00 | TWD 278.50 | TWD 251.50 | 1.84M |
| 2026-09-01 | TWD 253.50 | +2.63% | TWD 247.00 | TWD 258.50 | TWD 247.00 | 403.53K |
| 2026-08-31 | TWD 247.00 | -2.18% | TWD 251.00 | TWD 251.00 | TWD 242.00 | 278.58K |
| 2026-08-28 | TWD 252.50 | -0.59% | TWD 256.00 | TWD 256.00 | TWD 252.00 | 246.06K |
| 2026-08-27 | TWD 254.00 | -0.59% | TWD 257.00 | TWD 259.50 | TWD 253.00 | 402.49K |
| 2026-08-26 | TWD 255.50 | +1.59% | TWD 252.00 | TWD 261.50 | TWD 249.50 | 637.18K |
| 2026-08-25 | TWD 251.50 | +1.82% | TWD 246.00 | TWD 251.50 | TWD 240.50 | 278.27K |
| 2026-08-24 | TWD 247.00 | +1.23% | TWD 247.50 | TWD 252.00 | TWD 246.50 | 309.05K |
| 2026-08-21 | TWD 244.00 | +0.21% | TWD 245.50 | TWD 246.00 | TWD 241.00 | 283.03K |
| 2026-08-20 | TWD 243.50 | -3.18% | TWD 252.00 | TWD 252.50 | TWD 242.50 | 555.36K |
| 2026-08-19 | TWD 251.50 | +3.93% | TWD 238.00 | TWD 254.50 | TWD 235.50 | 623.33K |
| 2026-08-18 | TWD 242.00 | -2.62% | TWD 255.00 | TWD 255.00 | TWD 242.00 | 507.19K |
| 2026-08-17 | TWD 248.50 | +1.02% | TWD 249.50 | TWD 249.50 | TWD 242.00 | 245.08K |
| 2026-08-14 | TWD 246.00 | -1.60% | TWD 251.00 | TWD 251.00 | TWD 241.00 | 569.08K |
| 2026-08-13 | TWD 250.00 | -1.19% | TWD 256.50 | TWD 257.50 | TWD 250.00 | 611.36K |
| 2026-08-12 | TWD 253.00 | 0.00% | TWD 253.00 | TWD 256.50 | TWD 251.50 | 429.36K |
| 2026-08-11 | TWD 253.00 | -0.20% | TWD 253.50 | TWD 255.00 | TWD 247.00 | 477.06K |
| 2026-08-10 | TWD 253.50 | -0.78% | TWD 258.00 | TWD 266.00 | TWD 253.00 | 881.03K |
| 2026-08-07 | TWD 255.50 | -4.31% | TWD 269.00 | TWD 269.00 | TWD 253.00 | 772.42K |
| 2026-08-06 | TWD 267.00 | -3.44% | TWD 272.00 | TWD 284.50 | TWD 259.00 | 2.15M |
| 2026-08-05 | TWD 276.50 | +9.94% | TWD 276.50 | TWD 276.50 | TWD 276.50 | 1.15M |
| 2026-08-04 | TWD 251.50 | +9.83% | TWD 251.50 | TWD 251.50 | TWD 251.50 | 117.76K |
| 2026-08-03 | TWD 229.00 | +9.83% | TWD 229.00 | TWD 229.00 | TWD 229.00 | 88.00K |
| 2026-07-31 | TWD 208.50 | 0.00% | TWD 208.50 | TWD 208.50 | TWD 208.50 | 0 |
| 2026-07-30 | TWD 208.50 | -3.02% | TWD 209.00 | TWD 218.00 | TWD 206.50 | 689.37K |
| 2026-07-29 | TWD 215.00 | -5.91% | TWD 228.50 | TWD 231.00 | TWD 206.00 | 1.12M |
| 2026-07-28 | TWD 228.50 | -7.30% | TWD 234.50 | TWD 237.50 | TWD 228.50 | 572.74K |
| 2026-07-27 | TWD 246.50 | -4.46% | TWD 251.50 | TWD 253.00 | TWD 243.00 | 501.11K |
| 2026-07-24 | TWD 258.00 | +0.19% | TWD 258.00 | TWD 271.50 | TWD 256.00 | 947.67K |
| 2026-07-23 | TWD 257.50 | +0.78% | TWD 259.00 | TWD 263.00 | TWD 255.00 | 357.55K |
| 2026-07-22 | TWD 255.50 | +2.40% | TWD 254.00 | TWD 260.00 | TWD 254.00 | 320.43K |
| 2026-07-21 | TWD 249.50 | +1.63% | TWD 248.00 | TWD 250.50 | TWD 243.00 | 440.29K |
| 2026-07-20 | TWD 245.50 | -2.19% | TWD 250.00 | TWD 255.00 | TWD 234.50 | 743.12K |
| 2026-07-17 | TWD 251.00 | -7.89% | TWD 258.50 | TWD 266.00 | TWD 250.50 | 814.88K |
| 2026-07-16 | TWD 272.50 | -2.33% | TWD 273.50 | TWD 276.50 | TWD 268.00 | 372.34K |
| 2026-07-15 | TWD 279.00 | +4.89% | TWD 272.50 | TWD 279.00 | TWD 268.50 | 444.68K |
| 2026-07-14 | TWD 266.00 | -3.80% | TWD 272.00 | TWD 276.50 | TWD 252.00 | 1.22M |
| 2026-07-13 | TWD 276.50 | -4.66% | TWD 290.50 | TWD 293.00 | TWD 274.00 | 928.80K |
| 2026-07-10 | TWD 290.00 | 0.00% | TWD 290.00 | TWD 290.00 | TWD 290.00 | 0 |
| 2026-07-09 | TWD 290.00 | +1.05% | TWD 296.00 | TWD 304.00 | TWD 290.00 | 910.21K |
| 2026-07-08 | TWD 287.00 | -1.03% | TWD 293.00 | TWD 293.00 | TWD 281.50 | 482.71K |
| 2026-07-07 | TWD 290.00 | -3.49% | TWD 301.50 | TWD 305.00 | TWD 289.50 | 678.10K |
| 2026-07-06 | TWD 300.50 | +0.50% | TWD 300.50 | TWD 306.50 | TWD 298.00 | 646.43K |
| 2026-07-03 | TWD 299.00 | -2.92% | TWD 304.00 | TWD 304.50 | TWD 297.00 | 688.24K |
| 2026-07-02 | TWD 308.00 | +3.53% | TWD 299.00 | TWD 308.00 | TWD 292.00 | 1.03M |
| 2026-07-01 | TWD 297.50 | +1.88% | TWD 297.50 | TWD 303.50 | TWD 289.00 | 729.46K |
| 2026-06-30 | TWD 292.00 | +2.82% | TWD 290.00 | TWD 298.00 | TWD 286.50 | 605.81K |
| 2026-06-29 | TWD 284.00 | +2.34% | TWD 278.50 | TWD 290.00 | TWD 278.50 | 752.84K |
| 2026-06-26 | TWD 277.50 | -6.57% | TWD 295.00 | TWD 295.50 | TWD 277.00 | 997.74K |
| 2026-06-25 | TWD 297.00 | -2.62% | TWD 306.50 | TWD 307.50 | TWD 295.00 | 798.06K |
| 2026-06-24 | TWD 305.00 | -0.16% | TWD 299.00 | TWD 305.50 | TWD 296.50 | 660.17K |
| 2026-06-23 | TWD 305.50 | -5.42% | TWD 322.00 | TWD 322.00 | TWD 302.00 | 1.30M |
| 2026-06-22 | TWD 323.00 | +6.25% | TWD 324.00 | TWD 328.00 | TWD 320.00 | 1.98M |
| 2026-06-18 | TWD 304.00 | +5.01% | TWD 293.50 | TWD 307.00 | TWD 291.00 | 1.02M |
| 2026-06-17 | TWD 289.50 | +1.40% | TWD 287.00 | TWD 289.50 | TWD 283.00 | 399.29K |
| 2026-06-16 | TWD 285.50 | -2.73% | TWD 296.00 | TWD 299.00 | TWD 285.50 | 579.61K |
| 2026-06-15 | TWD 293.50 | +0.17% | TWD 300.50 | TWD 300.50 | TWD 290.50 | 635.27K |
| 2026-06-12 | TWD 293.00 | +2.09% | TWD 299.00 | TWD 301.00 | TWD 292.00 | 489.49K |
| 2026-06-11 | TWD 287.00 | +1.23% | TWD 283.00 | TWD 292.00 | TWD 276.00 | 921.49K |
| 2026-06-10 | TWD 283.50 | -6.44% | TWD 294.00 | TWD 303.00 | TWD 283.50 | 981.93K |
| 2026-06-09 | TWD 303.00 | +5.94% | TWD 296.00 | TWD 303.00 | TWD 293.50 | 1.09M |
| 2026-06-08 | TWD 286.00 | -5.77% | TWD 273.50 | TWD 288.50 | TWD 273.50 | 1.50M |
| 2026-06-05 | TWD 303.50 | -2.41% | TWD 306.50 | TWD 310.50 | TWD 294.50 | 1.14M |
| 2026-06-04 | TWD 311.00 | -3.12% | TWD 321.00 | TWD 321.00 | TWD 310.00 | 1.21M |
| 2026-06-03 | TWD 321.00 | +1.26% | TWD 317.00 | TWD 328.00 | TWD 315.50 | 1.30M |
| 2026-06-02 | TWD 317.00 | -2.01% | TWD 328.00 | TWD 330.00 | TWD 311.00 | 1.30M |
| 2026-06-01 | TWD 323.50 | -1.67% | TWD 327.00 | TWD 329.00 | TWD 321.50 | 1.14M |
| 2026-05-29 | TWD 329.00 | -0.15% | TWD 335.00 | TWD 335.00 | TWD 328.00 | 935.09K |
| 2026-05-28 | TWD 329.50 | -0.45% | TWD 334.00 | TWD 340.00 | TWD 325.50 | 1.39M |
| 2026-05-27 | TWD 331.00 | -2.07% | TWD 343.00 | TWD 348.50 | TWD 328.00 | 1.68M |
| 2026-05-26 | TWD 338.00 | -1.74% | TWD 344.00 | TWD 344.50 | TWD 332.00 | 1.55M |