Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 251.50
+9.50 (3.93%)
Aug 19, 2026, 1:24 PM CST
TPEX:3587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,172,237 |
| 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 |
| Jul 17, 2026 | 258.50 | 266.00 | 250.50 | 251.00 | 246.91 | -7.89% | 857,352 |
| Jul 16, 2026 | 273.50 | 276.50 | 268.00 | 272.50 | 268.06 | -2.33% | 389,561 |
| Jul 15, 2026 | 272.50 | 279.00 | 268.50 | 279.00 | 274.45 | 4.89% | 463,027 |
| Jul 14, 2026 | 272.00 | 276.50 | 252.00 | 266.00 | 261.66 | -3.80% | 1,279,265 |
| Jul 13, 2026 | 290.50 | 293.00 | 274.00 | 276.50 | 271.99 | -4.66% | 994,186 |
| Jul 9, 2026 | 296.00 | 304.00 | 290.00 | 290.00 | 285.27 | 1.05% | 947,646 |
| Jul 8, 2026 | 293.00 | 293.00 | 281.50 | 287.00 | 282.32 | -1.03% | 510,425 |
| Jul 7, 2026 | 301.50 | 305.00 | 289.50 | 290.00 | 285.27 | -3.49% | 707,924 |
| Jul 6, 2026 | 300.50 | 306.50 | 298.00 | 300.50 | 295.60 | 0.50% | 673,777 |
| Jul 3, 2026 | 304.00 | 304.50 | 297.00 | 299.00 | 294.12 | -2.92% | 725,599 |
| Jul 2, 2026 | 299.00 | 308.00 | 292.00 | 308.00 | 302.98 | 3.53% | 1,078,416 |
| Jul 1, 2026 | 297.50 | 303.50 | 289.00 | 297.50 | 292.65 | 1.88% | 766,285 |
| Jun 30, 2026 | 290.00 | 298.00 | 286.50 | 292.00 | 287.24 | 2.82% | 630,879 |
| Jun 29, 2026 | 278.50 | 290.00 | 278.50 | 284.00 | 279.37 | 2.34% | 777,454 |
| Jun 26, 2026 | 295.00 | 295.50 | 277.00 | 277.50 | 272.97 | -6.57% | 1,088,070 |
| Jun 25, 2026 | 306.50 | 307.50 | 295.00 | 297.00 | 292.16 | -2.62% | 852,815 |
| Jun 24, 2026 | 299.00 | 305.50 | 296.50 | 305.00 | 300.03 | -0.16% | 690,579 |
| Jun 23, 2026 | 322.00 | 322.00 | 302.00 | 305.50 | 300.52 | -5.42% | 1,381,306 |
| Jun 22, 2026 | 324.00 | 328.00 | 320.00 | 323.00 | 317.73 | 6.25% | 2,077,054 |
| Jun 18, 2026 | 293.50 | 307.00 | 291.00 | 304.00 | 299.04 | 5.01% | 1,069,744 |
| Jun 17, 2026 | 287.00 | 289.50 | 283.00 | 289.50 | 284.78 | 1.40% | 424,027 |
| Jun 16, 2026 | 296.00 | 299.00 | 285.50 | 285.50 | 280.84 | -2.73% | 624,848 |
| Jun 15, 2026 | 300.50 | 300.50 | 290.50 | 293.50 | 288.71 | 0.17% | 679,950 |
| Jun 12, 2026 | 299.00 | 301.00 | 292.00 | 293.00 | 288.22 | 2.09% | 515,566 |
| Jun 11, 2026 | 283.00 | 292.00 | 276.00 | 287.00 | 282.32 | 1.23% | 960,343 |
| Jun 10, 2026 | 294.00 | 303.00 | 283.50 | 283.50 | 278.88 | -6.44% | 1,050,345 |
| Jun 9, 2026 | 296.00 | 303.00 | 293.50 | 303.00 | 298.06 | 5.94% | 1,141,496 |
| Jun 8, 2026 | 273.50 | 288.50 | 273.50 | 286.00 | 281.33 | -5.77% | 1,580,380 |
| Jun 5, 2026 | 306.50 | 310.50 | 294.50 | 303.50 | 298.55 | -2.41% | 1,211,615 |