Marketech International Corp. (TPE:6196)
Taiwan · Delayed Price · Currency is TWD 509.00
+17.00 (3.46%)
Aug 5, 2026, 1:30 PM CST
Marketech International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 485.00 | 507.00 | 485.00 | 492.00 | 492.00 | -0.40% | 1,521,193 |
| Aug 3, 2026 | 461.00 | 513.00 | 460.00 | 494.00 | 494.00 | 5.56% | 1,735,518 |
| Jul 31, 2026 | 471.50 | 479.00 | 462.00 | 468.00 | 468.00 | 7.34% | 2,957,971 |
| Jul 30, 2026 | 445.00 | 464.00 | 427.00 | 436.00 | 436.00 | -2.46% | 1,267,067 |
| Jul 29, 2026 | 474.00 | 479.00 | 428.00 | 447.00 | 447.00 | -5.80% | 2,410,443 |
| Jul 28, 2026 | 490.00 | 491.00 | 472.00 | 474.50 | 474.50 | -6.96% | 1,325,521 |
| Jul 27, 2026 | 524.00 | 532.00 | 494.50 | 510.00 | 510.00 | -3.04% | 1,561,380 |
| Jul 24, 2026 | 537.00 | 550.00 | 520.00 | 526.00 | 526.00 | -3.13% | 945,948 |
| Jul 23, 2026 | 549.00 | 553.00 | 528.00 | 543.00 | 543.00 | -0.91% | 1,212,186 |
| Jul 22, 2026 | 554.00 | 561.00 | 545.00 | 548.00 | 548.00 | 1.48% | 1,320,679 |
| Jul 21, 2026 | 528.00 | 540.00 | 524.00 | 540.00 | 540.00 | 4.25% | 1,280,312 |
| Jul 20, 2026 | 542.00 | 542.00 | 497.00 | 518.00 | 518.00 | -4.43% | 1,997,918 |
| Jul 17, 2026 | 557.00 | 580.00 | 535.00 | 542.00 | 542.00 | -8.14% | 2,477,254 |
| Jul 16, 2026 | 580.00 | 607.00 | 569.00 | 590.00 | 590.00 | 0.85% | 2,661,272 |
| Jul 15, 2026 | 544.00 | 590.00 | 540.00 | 585.00 | 585.00 | 8.53% | 2,259,200 |
| Jul 14, 2026 | 554.00 | 557.00 | 510.00 | 539.00 | 539.00 | -2.18% | 1,676,836 |
| Jul 13, 2026 | 565.00 | 565.00 | 542.00 | 551.00 | 551.00 | 0.36% | 1,838,561 |
| Jul 9, 2026 | 546.00 | 580.00 | 546.00 | 549.00 | 549.00 | 0.55% | 1,923,305 |
| Jul 8, 2026 | 564.00 | 565.00 | 532.00 | 546.00 | 546.00 | -2.85% | 1,893,827 |
| Jul 7, 2026 | 591.00 | 591.00 | 552.00 | 562.00 | 562.00 | -1.40% | 2,258,517 |
| Jul 6, 2026 | 595.00 | 596.00 | 568.00 | 570.00 | 570.00 | -3.06% | 1,699,417 |
| Jul 3, 2026 | 585.00 | 596.00 | 579.00 | 588.00 | 588.00 | - | 1,606,144 |
| Jul 2, 2026 | 563.00 | 595.00 | 555.00 | 588.00 | 588.00 | 2.98% | 1,796,359 |
| Jul 1, 2026 | 573.00 | 598.00 | 564.00 | 571.00 | 571.00 | 3.07% | 3,066,586 |
| Jun 30, 2026 | 547.00 | 565.00 | 544.00 | 554.00 | 554.00 | 4.14% | 2,135,509 |
| Jun 29, 2026 | 538.00 | 555.00 | 528.00 | 532.00 | 532.00 | 0.19% | 2,144,433 |
| Jun 26, 2026 | 558.00 | 566.00 | 529.00 | 531.00 | 531.00 | -5.01% | 1,967,471 |
| Jun 25, 2026 | 545.00 | 562.00 | 538.00 | 559.00 | 559.00 | 3.52% | 1,634,407 |
| Jun 24, 2026 | 537.00 | 543.00 | 526.00 | 540.00 | 540.00 | 1.02% | 1,111,816 |
| Jun 23, 2026 | 563.00 | 566.00 | 540.00 | 541.00 | 534.55 | -3.74% | 1,463,155 |
| Jun 22, 2026 | 575.00 | 580.00 | 561.00 | 562.00 | 555.30 | -0.88% | 1,496,826 |
| Jun 18, 2026 | 545.00 | 567.00 | 539.00 | 567.00 | 560.24 | 4.81% | 2,071,505 |
| Jun 17, 2026 | 533.00 | 544.00 | 523.00 | 541.00 | 534.55 | - | 1,689,533 |
| Jun 16, 2026 | 575.00 | 580.00 | 538.00 | 541.00 | 534.55 | -5.58% | 3,679,743 |
| Jun 15, 2026 | 580.00 | 597.00 | 563.00 | 573.00 | 566.17 | 4.56% | 4,067,961 |
| Jun 12, 2026 | 523.00 | 554.00 | 523.00 | 548.00 | 541.47 | 8.73% | 4,102,722 |
| Jun 11, 2026 | 508.00 | 521.00 | 485.50 | 504.00 | 497.99 | 0.80% | 2,485,493 |
| Jun 10, 2026 | 520.00 | 545.00 | 500.00 | 500.00 | 494.04 | -3.85% | 3,581,949 |
| Jun 9, 2026 | 498.00 | 520.00 | 497.00 | 520.00 | 513.80 | 6.67% | 1,845,076 |
| Jun 8, 2026 | 457.00 | 489.00 | 457.00 | 487.50 | 481.69 | -3.27% | 1,618,289 |
| Jun 5, 2026 | 505.00 | 511.00 | 486.00 | 504.00 | 497.99 | - | 2,147,682 |
| Jun 4, 2026 | 508.00 | 525.00 | 504.00 | 504.00 | 497.99 | -1.18% | 1,864,545 |
| Jun 3, 2026 | 529.00 | 529.00 | 508.00 | 510.00 | 503.92 | -1.35% | 1,845,332 |
| Jun 2, 2026 | 515.00 | 517.00 | 498.00 | 517.00 | 510.84 | 0.78% | 1,971,616 |
| Jun 1, 2026 | 518.00 | 518.00 | 505.00 | 513.00 | 506.88 | 0.39% | 1,678,062 |
| May 29, 2026 | 517.00 | 522.00 | 506.00 | 511.00 | 504.91 | 3.02% | 2,183,542 |
| May 28, 2026 | 510.00 | 527.00 | 492.00 | 496.00 | 490.09 | -0.80% | 3,671,816 |
| May 27, 2026 | 523.00 | 523.00 | 491.00 | 500.00 | 494.04 | -1.19% | 3,485,959 |
| May 26, 2026 | 489.00 | 529.00 | 489.00 | 506.00 | 499.97 | 4.12% | 6,296,212 |
| May 25, 2026 | 477.00 | 486.00 | 475.00 | 486.00 | 480.21 | 9.95% | 1,790,886 |