Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 329.00
-0.50 (-0.15%)
May 29, 2026, 1:30 PM CST
TPEX:3587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 335.00 | 335.00 | 328.00 | 329.00 | 329.00 | -0.15% | 985,211 |
| May 28, 2026 | 334.00 | 340.00 | 325.50 | 329.50 | 329.50 | -0.45% | 1,456,529 |
| May 27, 2026 | 343.00 | 348.50 | 328.00 | 331.00 | 331.00 | -2.07% | 1,782,494 |
| May 26, 2026 | 344.00 | 344.50 | 332.00 | 338.00 | 338.00 | -1.74% | 1,618,211 |
| May 25, 2026 | 360.50 | 360.50 | 342.00 | 344.00 | 344.00 | 0.58% | 2,191,426 |
| May 22, 2026 | 333.50 | 349.50 | 333.00 | 342.00 | 342.00 | 5.23% | 2,068,759 |
| May 21, 2026 | 330.00 | 332.50 | 323.00 | 325.00 | 325.00 | 1.09% | 1,200,636 |
| May 20, 2026 | 329.50 | 332.00 | 320.50 | 321.50 | 321.50 | -2.43% | 1,027,574 |
| May 19, 2026 | 339.00 | 341.50 | 325.50 | 329.50 | 329.50 | -2.80% | 1,501,694 |
| May 18, 2026 | 343.50 | 346.00 | 328.00 | 339.00 | 339.00 | -3.97% | 2,252,230 |
| May 15, 2026 | 370.00 | 377.00 | 350.00 | 353.00 | 353.00 | -4.34% | 4,087,089 |
| May 14, 2026 | 393.00 | 393.00 | 366.00 | 369.00 | 369.00 | -6.82% | 6,170,050 |
| May 13, 2026 | 380.00 | 399.00 | 379.00 | 396.00 | 396.00 | 2.72% | 10,474,690 |
| May 12, 2026 | 378.00 | 385.50 | 372.00 | 385.50 | 385.50 | 9.99% | 6,270,362 |
| May 11, 2026 | 349.00 | 350.50 | 346.00 | 350.50 | 350.50 | 9.87% | 2,265,158 |
| May 8, 2026 | 329.50 | 337.00 | 312.00 | 319.00 | 319.00 | -3.19% | 2,137,038 |
| May 7, 2026 | 335.00 | 346.50 | 324.50 | 329.50 | 329.50 | 0.76% | 2,995,167 |
| May 6, 2026 | 335.50 | 337.50 | 309.00 | 327.00 | 327.00 | -1.21% | 2,932,084 |
| May 5, 2026 | 336.00 | 337.00 | 328.00 | 331.00 | 331.00 | -1.49% | 1,891,868 |
| May 4, 2026 | 336.00 | 339.50 | 326.00 | 336.00 | 336.00 | 1.36% | 2,893,267 |
| Apr 30, 2026 | 325.00 | 342.00 | 323.00 | 331.50 | 331.50 | 3.11% | 3,925,839 |
| Apr 29, 2026 | 315.00 | 329.00 | 315.00 | 321.50 | 321.50 | -1.83% | 1,548,472 |
| Apr 28, 2026 | 309.50 | 332.00 | 306.00 | 327.50 | 327.50 | 4.63% | 3,280,894 |
| Apr 27, 2026 | 339.50 | 339.50 | 313.00 | 313.00 | 313.00 | -9.93% | 4,088,644 |
| Apr 24, 2026 | 339.00 | 350.00 | 311.00 | 347.50 | 347.50 | 4.35% | 6,369,392 |
| Apr 23, 2026 | 356.50 | 359.50 | 321.00 | 333.00 | 333.00 | -6.59% | 7,019,379 |
| Apr 22, 2026 | 374.50 | 376.50 | 355.50 | 356.50 | 356.50 | -3.39% | 3,631,184 |
| Apr 21, 2026 | 372.00 | 374.50 | 348.00 | 369.00 | 369.00 | - | 6,267,686 |
| Apr 20, 2026 | 362.50 | 377.50 | 355.50 | 369.00 | 369.00 | 0.54% | 8,969,691 |
| Apr 17, 2026 | 343.50 | 367.00 | 340.50 | 367.00 | 367.00 | 9.88% | 7,123,348 |
| Apr 16, 2026 | 312.50 | 334.00 | 312.50 | 334.00 | 334.00 | 9.87% | 4,162,249 |
| Apr 15, 2026 | 303.00 | 322.00 | 302.00 | 304.00 | 304.00 | -1.30% | 4,372,635 |
| Apr 14, 2026 | 328.00 | 339.50 | 305.00 | 308.00 | 308.00 | -2.99% | 8,284,581 |
| Apr 13, 2026 | 290.00 | 317.50 | 287.00 | 317.50 | 317.50 | 9.86% | 6,933,628 |
| Apr 10, 2026 | 278.00 | 289.00 | 278.00 | 289.00 | 289.00 | 9.89% | 2,877,995 |
| Apr 9, 2026 | 256.00 | 276.00 | 256.00 | 263.00 | 263.00 | 3.34% | 2,687,018 |
| Apr 8, 2026 | 249.00 | 254.50 | 246.00 | 254.50 | 254.50 | 7.61% | 1,939,062 |
| Apr 7, 2026 | 233.00 | 237.00 | 230.00 | 236.50 | 236.50 | 4.19% | 883,343 |
| Apr 2, 2026 | 231.00 | 232.00 | 225.50 | 227.00 | 227.00 | - | 678,009 |
| Apr 1, 2026 | 225.50 | 231.00 | 225.50 | 227.00 | 227.00 | 5.58% | 553,693 |
| Mar 31, 2026 | 232.50 | 233.00 | 215.00 | 215.00 | 215.00 | -8.90% | 1,187,581 |
| Mar 30, 2026 | 223.00 | 236.00 | 223.00 | 236.00 | 236.00 | 3.06% | 710,492 |
| 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% | 11,194,390 |
| Mar 23, 2026 | 244.00 | 252.00 | 237.00 | 245.50 | 245.50 | 6.97% | 13,338,070 |
| 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 | 1.64% | 1,093,672 |