Marketech International Corp. (TPE:6196)
Taiwan · Delayed Price · Currency is TWD 272.50
+2.50 (0.93%)
Sep 9, 2025, 2:38 PM CST
Marketech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 265.00 | 273.50 | 256.50 | 270.00 | 270.00 | 1.89% | 2,352,942 |
| Sep 5, 2025 | 264.00 | 268.50 | 263.00 | 265.00 | 265.00 | 0.76% | 993,056 |
| Sep 4, 2025 | 271.50 | 274.00 | 263.00 | 263.00 | 263.00 | -2.05% | 1,251,104 |
| Sep 3, 2025 | 265.00 | 274.00 | 264.00 | 268.50 | 268.50 | 1.32% | 1,879,136 |
| Sep 2, 2025 | 272.00 | 276.00 | 260.00 | 265.00 | 265.00 | -1.30% | 3,200,842 |
| Sep 1, 2025 | 260.50 | 288.00 | 259.00 | 268.50 | 268.50 | 1.70% | 5,327,549 |
| Aug 29, 2025 | 269.00 | 270.50 | 263.50 | 264.00 | 264.00 | - | 1,633,428 |
| Aug 28, 2025 | 264.00 | 268.00 | 260.50 | 264.00 | 264.00 | 0.57% | 1,610,777 |
| Aug 27, 2025 | 256.00 | 270.00 | 256.00 | 262.50 | 262.50 | 6.28% | 3,121,839 |
| Aug 26, 2025 | 238.00 | 249.50 | 237.00 | 247.00 | 247.00 | 3.78% | 2,015,993 |
| Aug 25, 2025 | 240.00 | 246.50 | 237.50 | 238.00 | 238.00 | 1.28% | 2,361,555 |
| Aug 22, 2025 | 242.00 | 242.00 | 232.50 | 235.00 | 235.00 | -2.89% | 1,489,562 |
| Aug 21, 2025 | 230.50 | 242.00 | 229.50 | 242.00 | 242.00 | 5.68% | 2,176,777 |
| Aug 20, 2025 | 237.00 | 238.00 | 228.00 | 229.00 | 229.00 | -4.18% | 1,849,118 |
| Aug 19, 2025 | 238.50 | 244.00 | 233.00 | 239.00 | 239.00 | 0.21% | 1,967,750 |
| Aug 18, 2025 | 232.00 | 240.50 | 228.50 | 238.50 | 238.50 | 2.58% | 2,259,369 |
| Aug 15, 2025 | 236.50 | 242.50 | 231.50 | 232.50 | 232.50 | -2.31% | 2,591,233 |
| Aug 14, 2025 | 235.00 | 238.50 | 229.50 | 238.00 | 238.00 | 1.06% | 3,169,773 |
| Aug 13, 2025 | 225.00 | 243.00 | 222.00 | 235.50 | 235.50 | 4.90% | 5,386,812 |
| Aug 12, 2025 | 217.50 | 225.50 | 216.00 | 224.50 | 224.50 | 3.70% | 3,167,510 |
| Aug 11, 2025 | 214.50 | 217.00 | 210.50 | 216.50 | 216.50 | -1.14% | 1,963,314 |
| Aug 8, 2025 | 225.50 | 226.50 | 214.50 | 219.00 | 219.00 | -0.68% | 7,598,265 |
| Aug 7, 2025 | 210.50 | 220.50 | 210.50 | 220.50 | 220.50 | 9.98% | 4,295,950 |
| Aug 6, 2025 | 203.50 | 203.50 | 198.00 | 200.50 | 200.50 | -0.25% | 912,468 |
| Aug 5, 2025 | 202.50 | 206.50 | 199.50 | 201.00 | 201.00 | 1.01% | 1,612,225 |
| Aug 4, 2025 | 202.50 | 203.00 | 196.50 | 199.00 | 199.00 | -2.45% | 1,588,594 |
| Aug 1, 2025 | 205.00 | 205.50 | 201.50 | 204.00 | 204.00 | -0.49% | 1,192,728 |
| Jul 31, 2025 | 206.00 | 210.50 | 201.50 | 205.00 | 205.00 | -0.24% | 2,183,862 |
| Jul 30, 2025 | 206.50 | 206.50 | 204.50 | 205.50 | 205.50 | 0.24% | 555,434 |
| Jul 29, 2025 | 209.00 | 210.00 | 202.00 | 205.00 | 205.00 | -1.91% | 1,096,551 |
| Jul 28, 2025 | 208.00 | 211.00 | 207.50 | 209.00 | 209.00 | 0.72% | 1,134,694 |
| Jul 25, 2025 | 207.00 | 209.00 | 206.00 | 207.50 | 207.50 | 0.48% | 1,157,637 |
| Jul 24, 2025 | 206.00 | 208.00 | 204.50 | 206.50 | 206.50 | 0.98% | 1,219,456 |
| Jul 23, 2025 | 206.50 | 208.50 | 203.50 | 204.50 | 204.50 | -0.49% | 1,655,669 |
| Jul 22, 2025 | 213.00 | 214.00 | 204.00 | 205.50 | 205.50 | -3.29% | 3,518,089 |
| Jul 21, 2025 | 212.50 | 218.50 | 211.00 | 212.50 | 212.50 | 0.47% | 3,959,289 |
| Jul 18, 2025 | 216.00 | 219.50 | 206.00 | 211.50 | 211.50 | 1.68% | 6,386,823 |
| Jul 17, 2025 | 202.50 | 208.50 | 202.50 | 208.00 | 208.00 | 2.72% | 2,811,483 |
| Jul 16, 2025 | 201.00 | 207.00 | 200.00 | 202.50 | 202.50 | 1.00% | 3,616,821 |
| Jul 15, 2025 | 201.50 | 203.00 | 198.00 | 200.50 | 200.50 | 0.50% | 2,393,518 |
| Jul 14, 2025 | 203.00 | 206.00 | 199.00 | 199.50 | 199.50 | -2.21% | 6,004,205 |
| Jul 11, 2025 | 192.00 | 204.00 | 192.00 | 204.00 | 204.00 | 9.97% | 8,567,266 |
| Jul 10, 2025 | 184.50 | 188.50 | 184.00 | 185.50 | 185.50 | 0.82% | 1,279,285 |
| Jul 9, 2025 | 181.50 | 185.00 | 180.00 | 184.00 | 184.00 | 0.55% | 1,223,101 |
| Jul 8, 2025 | 179.50 | 184.00 | 178.00 | 183.00 | 183.00 | -1.35% | 1,458,972 |
| Jul 7, 2025 | 186.00 | 189.00 | 179.50 | 185.50 | 179.60 | -1.85% | 1,625,926 |
| Jul 4, 2025 | 191.00 | 195.00 | 187.50 | 189.00 | 182.98 | -0.53% | 1,978,090 |
| Jul 3, 2025 | 188.50 | 190.00 | 186.00 | 190.00 | 183.95 | 1.88% | 1,260,867 |
| Jul 2, 2025 | 190.00 | 191.00 | 186.50 | 186.50 | 180.56 | -1.84% | 1,041,888 |
| Jul 1, 2025 | 190.00 | 193.00 | 187.50 | 190.00 | 183.95 | 0.53% | 1,442,332 |