Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 229.00
-3.00 (-1.29%)
At close: Mar 27, 2026
TPEX:3587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 221.00 | 230.00 | 218.50 | 229.00 | 229.00 | -1.29% | 1,376,689 |
| Mar 26, 2026 | 245.50 | 249.50 | 231.00 | 232.00 | 232.00 | -7.75% | 1,994,796 |
| Mar 25, 2026 | 246.00 | 256.00 | 239.00 | 251.50 | 251.50 | 4.79% | 8,966,744 |
| Mar 24, 2026 | 256.00 | 260.00 | 227.50 | 240.00 | 240.00 | -2.24% | 11,194,396 |
| Mar 23, 2026 | 244.00 | 252.00 | 237.00 | 245.50 | 245.50 | 6.97% | 13,338,073 |
| Mar 20, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 9.81% | 1,285,044 |
| Mar 19, 2026 | 193.00 | 209.00 | 191.50 | 209.00 | 209.00 | 10.00% | 2,116,927 |
| Mar 18, 2026 | 187.00 | 192.50 | 185.00 | 190.00 | 190.00 | 1.60% | 1,093,672 |
| Mar 17, 2026 | 190.00 | 191.00 | 186.00 | 187.00 | 186.41 | -0.53% | 677,876 |
| Mar 16, 2026 | 189.50 | 189.50 | 184.00 | 188.00 | 187.41 | 0.27% | 601,807 |
| Mar 13, 2026 | 185.00 | 191.00 | 181.00 | 187.50 | 186.91 | 1.35% | 834,011 |
| Mar 12, 2026 | 190.00 | 192.50 | 185.00 | 185.00 | 184.42 | -2.63% | 961,043 |
| Mar 11, 2026 | 186.50 | 190.00 | 182.50 | 190.00 | 189.40 | 2.15% | 1,769,221 |
| Mar 10, 2026 | 198.00 | 198.50 | 184.00 | 186.00 | 185.41 | -3.88% | 2,484,672 |
| Mar 9, 2026 | 196.50 | 199.50 | 193.00 | 193.50 | 192.89 | -9.58% | 1,702,725 |
| Mar 6, 2026 | 215.00 | 221.00 | 212.00 | 214.00 | 213.32 | - | 1,485,176 |
| Mar 5, 2026 | 210.50 | 219.00 | 209.50 | 214.00 | 213.32 | 6.47% | 1,879,362 |
| Mar 4, 2026 | 210.50 | 212.00 | 200.00 | 201.00 | 200.36 | -6.29% | 1,418,648 |
| Mar 3, 2026 | 224.00 | 226.50 | 214.00 | 214.50 | 213.82 | -2.28% | 1,941,691 |
| Mar 2, 2026 | 212.50 | 225.50 | 210.00 | 219.50 | 218.81 | 0.46% | 2,190,906 |
| Feb 26, 2026 | 221.00 | 229.00 | 218.50 | 218.50 | 217.81 | 0.92% | 3,800,983 |
| Feb 25, 2026 | 218.00 | 227.50 | 214.50 | 216.50 | 215.82 | 1.17% | 3,664,500 |
| Feb 24, 2026 | 209.50 | 216.00 | 209.50 | 214.00 | 213.32 | 2.39% | 1,793,415 |
| Feb 23, 2026 | 211.00 | 217.00 | 205.50 | 209.00 | 208.34 | 0.72% | 2,034,311 |
| Feb 11, 2026 | 204.50 | 208.00 | 203.00 | 207.50 | 206.84 | 1.47% | 752,536 |
| Feb 10, 2026 | 211.50 | 217.00 | 204.50 | 204.50 | 203.85 | -2.15% | 1,923,163 |
| Feb 9, 2026 | 219.00 | 219.50 | 206.50 | 209.00 | 208.34 | -2.11% | 2,254,011 |
| Feb 6, 2026 | 215.00 | 220.00 | 201.00 | 213.50 | 212.83 | -2.06% | 2,785,606 |
| Feb 5, 2026 | 210.00 | 229.00 | 209.00 | 218.00 | 217.31 | 2.83% | 4,003,621 |
| Feb 4, 2026 | 204.00 | 214.50 | 203.50 | 212.00 | 211.33 | 1.92% | 1,399,115 |
| Feb 3, 2026 | 206.50 | 208.00 | 200.00 | 208.00 | 207.34 | 1.46% | 1,265,809 |
| Feb 2, 2026 | 200.50 | 206.50 | 194.50 | 205.00 | 204.35 | 1.49% | 872,978 |
| Jan 30, 2026 | 205.00 | 205.00 | 198.00 | 202.00 | 201.36 | -3.35% | 1,155,753 |
| Jan 29, 2026 | 212.50 | 213.00 | 207.50 | 209.00 | 208.34 | -1.42% | 1,366,059 |
| Jan 28, 2026 | 205.00 | 214.00 | 201.00 | 212.00 | 211.33 | 3.92% | 3,049,620 |
| Jan 27, 2026 | 198.00 | 207.50 | 198.00 | 204.00 | 203.36 | 3.29% | 1,261,184 |
| Jan 26, 2026 | 193.00 | 198.50 | 192.50 | 197.50 | 196.88 | 2.60% | 628,044 |
| Jan 23, 2026 | 195.50 | 195.50 | 190.50 | 192.50 | 191.89 | -0.52% | 254,230 |
| Jan 22, 2026 | 194.00 | 197.00 | 192.00 | 193.50 | 192.89 | 1.04% | 373,837 |
| Jan 21, 2026 | 197.00 | 198.00 | 191.00 | 191.50 | 190.89 | -3.77% | 554,851 |
| Jan 20, 2026 | 193.00 | 199.00 | 191.00 | 199.00 | 198.37 | 3.65% | 738,061 |
| Jan 19, 2026 | 198.00 | 198.00 | 190.00 | 192.00 | 191.39 | -1.54% | 476,759 |
| Jan 16, 2026 | 192.00 | 199.50 | 192.00 | 195.00 | 194.38 | 4.00% | 1,101,078 |
| Jan 15, 2026 | 192.00 | 192.00 | 187.50 | 187.50 | 186.91 | -2.34% | 338,989 |
| Jan 14, 2026 | 191.50 | 192.00 | 189.50 | 192.00 | 191.39 | 1.86% | 301,151 |
| Jan 13, 2026 | 194.00 | 196.00 | 188.00 | 188.50 | 187.90 | -2.33% | 489,015 |
| Jan 12, 2026 | 192.00 | 194.50 | 191.00 | 193.00 | 192.39 | 1.05% | 378,528 |
| Jan 9, 2026 | 191.00 | 191.00 | 185.50 | 191.00 | 190.40 | 1.06% | 303,859 |
| Jan 8, 2026 | 191.00 | 191.00 | 187.00 | 189.00 | 188.40 | -0.79% | 415,722 |
| Jan 7, 2026 | 192.50 | 193.50 | 189.00 | 190.50 | 189.90 | 0.26% | 371,851 |