Marketech International Corp. (TPE:6196)
Taiwan · Delayed Price · Currency is TWD 230.00
+1.50 (0.66%)
At close: Dec 3, 2025
Marketech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 232.00 | 232.00 | 228.00 | 228.50 | - | - | 704,023 |
| Dec 2, 2025 | 234.50 | 235.00 | 228.00 | 228.50 | 228.50 | -1.51% | 812,218 |
| Dec 1, 2025 | 234.50 | 238.00 | 229.00 | 232.00 | 232.00 | -1.28% | 767,881 |
| Nov 28, 2025 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | 1.51% | 842,494 |
| Nov 27, 2025 | 238.00 | 247.50 | 230.00 | 231.50 | 231.50 | -1.28% | 2,462,156 |
| Nov 26, 2025 | 235.00 | 241.00 | 230.50 | 234.50 | 234.50 | 3.30% | 1,503,240 |
| Nov 25, 2025 | 223.00 | 229.00 | 219.50 | 227.00 | 227.00 | 2.48% | 2,549,323 |
| Nov 24, 2025 | 224.00 | 224.00 | 219.00 | 221.50 | 221.50 | 0.45% | 1,196,587 |
| Nov 21, 2025 | 221.00 | 227.50 | 218.50 | 220.50 | 220.50 | -2.00% | 1,547,589 |
| Nov 20, 2025 | 229.00 | 231.00 | 222.00 | 225.00 | 225.00 | 2.04% | 2,507,691 |
| Nov 19, 2025 | 221.50 | 225.00 | 218.50 | 220.50 | 220.50 | - | 2,446,273 |
| Nov 18, 2025 | 231.50 | 233.00 | 219.50 | 220.50 | 220.50 | -5.97% | 2,299,987 |
| Nov 17, 2025 | 238.00 | 239.00 | 231.50 | 234.50 | 234.50 | -0.64% | 613,544 |
| Nov 14, 2025 | 239.50 | 241.50 | 235.50 | 236.00 | 236.00 | -3.67% | 890,831 |
| Nov 13, 2025 | 241.00 | 248.00 | 240.50 | 245.00 | 245.00 | 3.38% | 1,396,298 |
| Nov 12, 2025 | 232.50 | 238.50 | 232.50 | 237.00 | 237.00 | 1.94% | 781,038 |
| Nov 11, 2025 | 230.00 | 232.50 | 227.00 | 232.50 | 232.50 | 1.97% | 857,879 |
| Nov 10, 2025 | 246.00 | 246.00 | 226.50 | 228.00 | 228.00 | -5.98% | 1,818,216 |
| Nov 7, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | -0.41% | 740,422 |
| Nov 6, 2025 | 254.50 | 259.00 | 242.00 | 243.50 | 243.50 | -1.81% | 2,132,542 |
| Nov 5, 2025 | 244.00 | 248.00 | 237.00 | 248.00 | 248.00 | - | 1,156,663 |
| Nov 4, 2025 | 252.50 | 254.50 | 244.00 | 248.00 | 248.00 | -1.78% | 1,397,420 |
| Nov 3, 2025 | 248.00 | 252.50 | 248.00 | 252.50 | 252.50 | 2.64% | 1,484,150 |
| Oct 31, 2025 | 240.00 | 252.00 | 238.50 | 246.00 | 246.00 | 3.36% | 2,189,263 |
| Oct 30, 2025 | 236.50 | 239.50 | 236.50 | 238.00 | 238.00 | 0.85% | 859,056 |
| Oct 29, 2025 | 233.50 | 239.50 | 233.50 | 236.00 | 236.00 | 1.51% | 726,656 |
| Oct 28, 2025 | 236.00 | 236.00 | 231.00 | 232.50 | 232.50 | -1.90% | 614,694 |
| Oct 27, 2025 | 230.00 | 238.00 | 226.00 | 237.00 | 237.00 | 5.10% | 2,250,924 |
| Oct 23, 2025 | 225.00 | 229.50 | 224.00 | 225.50 | 225.50 | -1.10% | 1,511,571 |
| Oct 22, 2025 | 236.50 | 236.50 | 228.00 | 228.00 | 228.00 | -3.39% | 1,583,791 |
| Oct 21, 2025 | 238.50 | 239.00 | 234.50 | 236.00 | 236.00 | 0.21% | 910,034 |
| Oct 20, 2025 | 239.00 | 239.00 | 233.50 | 235.50 | 235.50 | -1.46% | 1,156,956 |
| Oct 17, 2025 | 244.50 | 248.00 | 235.50 | 239.00 | 239.00 | -5.53% | 3,263,063 |
| Oct 16, 2025 | 256.00 | 256.50 | 249.00 | 253.00 | 253.00 | -0.20% | 1,608,810 |
| Oct 15, 2025 | 244.50 | 255.50 | 242.50 | 253.50 | 253.50 | 5.41% | 1,939,949 |
| Oct 14, 2025 | 248.00 | 257.50 | 240.50 | 240.50 | 240.50 | -1.23% | 2,446,898 |
| Oct 13, 2025 | 239.00 | 247.50 | 238.50 | 243.50 | 243.50 | -2.79% | 945,347 |
| Oct 9, 2025 | 247.00 | 251.50 | 244.50 | 250.50 | 250.50 | 2.04% | 1,181,963 |
| Oct 8, 2025 | 246.50 | 248.00 | 242.50 | 245.50 | 245.50 | -0.61% | 916,882 |
| Oct 7, 2025 | 246.00 | 249.50 | 244.50 | 247.00 | 247.00 | 0.61% | 1,440,437 |
| Oct 3, 2025 | 244.00 | 248.00 | 243.00 | 245.50 | 245.50 | 0.82% | 868,122 |
| Oct 2, 2025 | 248.00 | 249.00 | 242.00 | 243.50 | 243.50 | - | 1,660,570 |
| Oct 1, 2025 | 245.50 | 251.50 | 241.00 | 243.50 | 243.50 | -0.41% | 1,209,554 |
| Sep 30, 2025 | 243.00 | 247.50 | 239.00 | 244.50 | 244.50 | 1.24% | 1,328,668 |
| Sep 26, 2025 | 251.00 | 251.00 | 239.50 | 241.50 | 241.50 | -3.78% | 1,856,950 |
| Sep 25, 2025 | 256.00 | 256.00 | 250.50 | 251.00 | 251.00 | -2.33% | 1,020,795 |
| Sep 24, 2025 | 259.00 | 263.00 | 256.50 | 257.00 | 257.00 | 0.78% | 1,392,454 |
| Sep 23, 2025 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | -0.78% | 821,486 |
| Sep 22, 2025 | 252.00 | 259.00 | 252.00 | 257.00 | 257.00 | 1.98% | 836,510 |
| Sep 19, 2025 | 255.00 | 255.50 | 251.00 | 252.00 | 252.00 | -1.37% | 1,208,712 |