Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 204.50
+3.50 (1.74%)
Sep 16, 2025, 1:30 PM CST
TPEX:3587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 201.00 | 205.00 | 199.00 | 204.50 | 204.50 | 1.74% | 982,417 |
| Sep 15, 2025 | 202.50 | 202.50 | 198.00 | 201.00 | 201.00 | -1.71% | 1,312,449 |
| Sep 12, 2025 | 201.00 | 204.50 | 197.00 | 204.50 | 204.50 | 1.74% | 2,305,545 |
| Sep 11, 2025 | 196.00 | 204.00 | 194.00 | 201.00 | 201.00 | 3.34% | 3,975,482 |
| Sep 10, 2025 | 195.00 | 199.50 | 194.50 | 194.50 | 194.50 | - | 941,969 |
| Sep 9, 2025 | 198.50 | 198.50 | 192.00 | 194.50 | 194.50 | -1.02% | 684,155 |
| Sep 8, 2025 | 199.00 | 199.50 | 195.00 | 196.50 | 196.50 | -0.51% | 578,766 |
| Sep 5, 2025 | 194.00 | 199.00 | 191.00 | 197.50 | 197.50 | 2.86% | 1,050,698 |
| Sep 4, 2025 | 193.50 | 197.00 | 192.00 | 192.00 | 192.00 | - | 640,504 |
| Sep 3, 2025 | 194.50 | 196.00 | 191.50 | 192.00 | 192.00 | - | 495,445 |
| Sep 2, 2025 | 193.50 | 194.50 | 188.00 | 192.00 | 192.00 | 1.05% | 631,757 |
| Sep 1, 2025 | 196.00 | 197.50 | 189.00 | 190.00 | 190.00 | -2.56% | 881,328 |
| Aug 29, 2025 | 194.00 | 200.00 | 191.00 | 195.00 | 195.00 | 1.56% | 1,768,667 |
| Aug 28, 2025 | 193.50 | 193.50 | 189.50 | 192.00 | 192.00 | -0.78% | 601,248 |
| Aug 27, 2025 | 192.00 | 194.00 | 190.50 | 193.50 | 193.50 | 2.38% | 909,706 |
| Aug 26, 2025 | 187.50 | 189.50 | 186.00 | 189.00 | 189.00 | 1.07% | 360,230 |
| Aug 25, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 2.19% | 336,151 |
| Aug 22, 2025 | 186.50 | 186.50 | 182.00 | 183.00 | 183.00 | -0.54% | 316,457 |
| Aug 21, 2025 | 179.50 | 184.00 | 179.50 | 184.00 | 184.00 | 3.08% | 343,412 |
| Aug 20, 2025 | 184.00 | 184.00 | 178.00 | 178.50 | 178.50 | -3.51% | 635,269 |
| Aug 19, 2025 | 185.00 | 188.50 | 183.00 | 185.00 | 185.00 | 0.82% | 706,406 |
| Aug 18, 2025 | 185.00 | 185.00 | 181.50 | 183.50 | 183.50 | -1.61% | 1,004,993 |
| Aug 15, 2025 | 190.00 | 190.50 | 186.00 | 186.50 | 186.50 | -1.58% | 443,906 |
| Aug 14, 2025 | 188.50 | 191.00 | 187.00 | 189.50 | 189.50 | 0.80% | 556,766 |
| Aug 13, 2025 | 190.00 | 191.50 | 186.00 | 188.00 | 188.00 | 0.53% | 814,769 |
| Aug 12, 2025 | 189.50 | 191.00 | 187.00 | 187.00 | 187.00 | -1.32% | 723,326 |
| Aug 11, 2025 | 192.50 | 192.50 | 188.00 | 189.50 | 189.50 | -1.56% | 734,283 |
| Aug 8, 2025 | 200.50 | 201.50 | 192.00 | 192.50 | 192.50 | -3.51% | 1,320,183 |
| Aug 7, 2025 | 195.50 | 200.00 | 194.50 | 199.50 | 199.50 | 2.31% | 1,420,286 |
| Aug 6, 2025 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | -0.51% | 789,590 |
| Aug 5, 2025 | 190.50 | 200.00 | 189.00 | 196.00 | 196.00 | 4.53% | 1,699,677 |
| Aug 4, 2025 | 191.50 | 192.00 | 184.00 | 187.50 | 187.50 | -4.82% | 1,373,977 |
| Aug 1, 2025 | 189.50 | 197.50 | 187.00 | 197.00 | 197.00 | 2.60% | 1,000,531 |
| Jul 31, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 1,095,556 |
| Jul 30, 2025 | 199.00 | 199.50 | 194.00 | 194.00 | 194.00 | -1.52% | 771,063 |
| Jul 29, 2025 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | -4.14% | 1,817,186 |
| Jul 28, 2025 | 209.50 | 210.00 | 204.00 | 205.50 | 205.50 | -2.38% | 1,963,236 |
| Jul 25, 2025 | 202.50 | 212.00 | 201.00 | 210.50 | 210.50 | 6.05% | 3,777,651 |
| Jul 24, 2025 | 203.50 | 204.00 | 196.50 | 198.50 | 198.50 | -1.00% | 885,841 |
| Jul 23, 2025 | 200.00 | 204.50 | 198.00 | 200.50 | 200.50 | -1.23% | 1,337,313 |
| Jul 22, 2025 | 213.50 | 213.50 | 201.50 | 203.00 | 196.06 | -4.25% | 2,458,532 |
| Jul 21, 2025 | 214.00 | 216.00 | 209.00 | 212.00 | 204.75 | -0.24% | 1,863,130 |
| Jul 18, 2025 | 217.00 | 224.00 | 212.50 | 212.50 | 205.24 | 1.19% | 6,136,127 |
| Jul 17, 2025 | 196.00 | 210.00 | 194.00 | 210.00 | 202.82 | 9.95% | 5,580,719 |
| Jul 16, 2025 | 191.50 | 197.00 | 189.00 | 191.00 | 184.47 | - | 3,310,274 |
| Jul 15, 2025 | 181.00 | 191.00 | 181.00 | 191.00 | 184.47 | 7.61% | 4,338,060 |
| Jul 14, 2025 | 179.50 | 181.00 | 175.00 | 177.50 | 171.43 | -2.47% | 1,279,736 |
| Jul 11, 2025 | 184.50 | 186.00 | 181.00 | 182.00 | 175.78 | -1.36% | 2,167,057 |
| Jul 10, 2025 | 176.50 | 185.00 | 176.50 | 184.50 | 178.19 | 8.21% | 4,298,586 |
| Jul 9, 2025 | 163.50 | 172.00 | 162.50 | 170.50 | 164.67 | 7.57% | 3,194,239 |