Marketech International Corp. (TPE:6196)
Taiwan · Delayed Price · Currency is TWD 244.50
+3.00 (1.24%)
Sep 30, 2025, 2:36 PM CST
Marketech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 243.00 | 247.50 | 239.00 | 246.50 | 246.50 | 2.07% | 897,205 |
| 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 |
| Sep 18, 2025 | 254.50 | 256.00 | 251.00 | 255.50 | 255.50 | 0.20% | 1,206,282 |
| Sep 17, 2025 | 266.00 | 266.00 | 250.50 | 255.00 | 255.00 | -4.14% | 2,619,993 |
| Sep 16, 2025 | 263.00 | 267.50 | 262.00 | 266.00 | 266.00 | 1.14% | 1,172,382 |
| Sep 15, 2025 | 270.50 | 271.00 | 261.50 | 263.00 | 263.00 | -3.13% | 2,661,910 |
| Sep 12, 2025 | 275.50 | 279.50 | 263.00 | 271.50 | 271.50 | -0.91% | 2,715,676 |
| Sep 11, 2025 | 275.50 | 285.00 | 273.00 | 274.00 | 274.00 | - | 3,452,196 |
| Sep 10, 2025 | 275.00 | 283.50 | 272.50 | 274.00 | 274.00 | 0.55% | 1,919,963 |
| Sep 9, 2025 | 271.00 | 275.00 | 267.50 | 272.50 | 272.50 | 0.93% | 1,191,376 |
| 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 |