Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 240.00
+0.50 (0.21%)
Sep 30, 2026, 10:45 AM CST
TPEX:3587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 240.00 | 243.00 | 240.00 | 240.50 | - | 0.42% | 4,000 |
| Sep 29, 2026 | 240.00 | 241.00 | 236.50 | 239.50 | 239.50 | 0.42% | 290,956 |
| Sep 24, 2026 | 236.00 | 238.50 | 234.00 | 238.50 | 238.50 | 1.06% | 192,174 |
| Sep 23, 2026 | 239.50 | 241.00 | 236.00 | 236.00 | 236.00 | -1.26% | 251,908 |
| Sep 22, 2026 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | -0.21% | 246,499 |
| Sep 21, 2026 | 245.00 | 245.00 | 238.00 | 239.50 | 239.50 | -0.83% | 226,901 |
| Sep 18, 2026 | 240.00 | 243.50 | 237.50 | 241.50 | 241.50 | 2.33% | 287,590 |
| Sep 17, 2026 | 237.50 | 241.00 | 235.00 | 236.00 | 236.00 | 0.43% | 231,738 |
| Sep 16, 2026 | 230.50 | 235.50 | 230.50 | 235.00 | 235.00 | 2.62% | 254,427 |
| Sep 15, 2026 | 232.50 | 234.00 | 229.00 | 229.00 | 229.00 | -1.72% | 252,485 |
| Sep 14, 2026 | 234.50 | 237.00 | 230.00 | 233.00 | 233.00 | -1.27% | 247,965 |
| Sep 11, 2026 | 239.50 | 240.50 | 236.00 | 236.00 | 236.00 | -3.67% | 494,540 |
| Sep 10, 2026 | 247.00 | 248.50 | 242.00 | 245.00 | 245.00 | -2.39% | 496,371 |
| Sep 9, 2026 | 251.00 | 256.50 | 251.00 | 251.00 | 251.00 | 2.03% | 557,669 |
| Sep 8, 2026 | 255.00 | 255.00 | 245.50 | 246.00 | 246.00 | -2.57% | 363,214 |
| Sep 7, 2026 | 258.50 | 258.50 | 252.00 | 252.50 | 252.50 | -0.98% | 350,718 |
| Sep 4, 2026 | 255.00 | 256.50 | 249.00 | 255.00 | 255.00 | 2.20% | 319,525 |
| Sep 3, 2026 | 265.00 | 269.50 | 249.50 | 249.50 | 249.50 | -5.85% | 929,605 |
| Sep 2, 2026 | 252.00 | 278.50 | 251.50 | 265.00 | 265.00 | 4.54% | 1,894,872 |
| Sep 1, 2026 | 247.00 | 258.50 | 247.00 | 253.50 | 253.50 | 2.63% | 424,120 |
| Aug 31, 2026 | 251.00 | 251.00 | 242.00 | 247.00 | 247.00 | -2.18% | 296,413 |
| Aug 28, 2026 | 256.00 | 256.00 | 252.00 | 252.50 | 252.50 | -0.59% | 262,713 |
| Aug 27, 2026 | 257.00 | 259.50 | 253.00 | 254.00 | 254.00 | -0.59% | 423,221 |
| Aug 26, 2026 | 252.00 | 261.50 | 249.50 | 255.50 | 255.50 | 1.59% | 659,816 |
| Aug 25, 2026 | 246.00 | 251.50 | 240.50 | 251.50 | 251.50 | 1.82% | 289,101 |
| Aug 24, 2026 | 247.50 | 252.00 | 246.50 | 247.00 | 247.00 | 1.23% | 321,862 |
| Aug 21, 2026 | 245.50 | 246.00 | 241.00 | 244.00 | 244.00 | 0.21% | 293,158 |
| Aug 20, 2026 | 252.00 | 252.50 | 242.50 | 243.50 | 243.50 | -3.18% | 577,542 |
| Aug 19, 2026 | 238.00 | 254.50 | 235.50 | 251.50 | 251.50 | 3.93% | 641,395 |
| Aug 18, 2026 | 255.00 | 255.00 | 242.00 | 242.00 | 242.00 | -2.62% | 529,482 |
| Aug 17, 2026 | 249.50 | 249.50 | 242.00 | 248.50 | 248.50 | 1.02% | 260,984 |
| Aug 14, 2026 | 251.00 | 251.00 | 241.00 | 246.00 | 246.00 | -1.60% | 600,841 |
| Aug 13, 2026 | 256.50 | 257.50 | 250.00 | 250.00 | 250.00 | -1.19% | 637,457 |
| Aug 12, 2026 | 253.00 | 256.50 | 251.50 | 253.00 | 253.00 | - | 447,385 |
| Aug 11, 2026 | 253.50 | 255.00 | 247.00 | 253.00 | 253.00 | -0.20% | 497,025 |
| Aug 10, 2026 | 258.00 | 266.00 | 253.00 | 253.50 | 253.50 | -0.78% | 920,725 |
| Aug 7, 2026 | 269.00 | 269.00 | 253.00 | 255.50 | 255.50 | -4.31% | 813,921 |
| Aug 6, 2026 | 272.00 | 284.50 | 259.00 | 267.00 | 267.00 | -3.44% | 2,200,499 |
| Aug 5, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 9.94% | 1,174,211 |
| Aug 4, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 9.83% | 124,312 |
| Aug 3, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 9.83% | 94,275 |
| Jul 30, 2026 | 209.00 | 218.00 | 206.50 | 208.50 | 208.50 | -3.02% | 713,303 |
| Jul 29, 2026 | 228.50 | 231.00 | 206.00 | 215.00 | 215.00 | -5.91% | 1,161,777 |
| Jul 28, 2026 | 234.50 | 237.50 | 228.50 | 228.50 | 228.50 | -7.30% | 600,209 |
| Jul 27, 2026 | 251.50 | 253.00 | 243.00 | 246.50 | 246.50 | -2.87% | 519,654 |
| Jul 24, 2026 | 258.00 | 271.50 | 256.00 | 258.00 | 253.79 | 0.19% | 975,219 |
| Jul 23, 2026 | 259.00 | 263.00 | 255.00 | 257.50 | 253.30 | 0.78% | 373,751 |
| Jul 22, 2026 | 254.00 | 260.00 | 254.00 | 255.50 | 251.33 | 2.40% | 337,604 |
| Jul 21, 2026 | 248.00 | 250.50 | 243.00 | 249.50 | 245.43 | 1.63% | 456,186 |
| Jul 20, 2026 | 250.00 | 255.00 | 234.50 | 245.50 | 241.50 | -2.19% | 775,203 |