Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 319.00
-10.50 (-3.19%)
May 8, 2026, 1:30 PM CST
TPEX:3587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,754,544 |
| 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% | 11,194,396 |
| 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 |