Materials Analysis Technology Inc. 3587
TPEX · Tayvan · Ticari Hizmetler
TWD 245,50+4,50 (+%1,87)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 244,00 | +%1,24 | TWD 242,50 | TWD 246,00 | TWD 242,00 | 298,55K |
| 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 |