Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 218.00
+3.00 (1.40%)
Jul 30, 2026, 9:58 AM CST
TPEX:3587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 321.00 | 321.00 | 310.00 | 311.00 | 305.93 | -3.12% | 1,274,587 |
| Jun 3, 2026 | 317.00 | 328.00 | 315.50 | 321.00 | 315.76 | 1.26% | 1,369,827 |
| Jun 2, 2026 | 328.00 | 330.00 | 311.00 | 317.00 | 311.83 | -2.01% | 1,389,737 |
| Jun 1, 2026 | 327.00 | 329.00 | 321.50 | 323.50 | 318.22 | -1.67% | 1,210,699 |
| May 29, 2026 | 335.00 | 335.00 | 328.00 | 329.00 | 323.63 | -0.15% | 985,211 |
| May 28, 2026 | 334.00 | 340.00 | 325.50 | 329.50 | 324.13 | -0.45% | 1,456,529 |
| May 27, 2026 | 343.00 | 348.50 | 328.00 | 331.00 | 325.60 | -2.07% | 1,782,494 |
| May 26, 2026 | 344.00 | 344.50 | 332.00 | 338.00 | 332.49 | -1.74% | 1,618,211 |
| May 25, 2026 | 360.50 | 360.50 | 342.00 | 344.00 | 338.39 | 0.58% | 2,191,426 |
| May 22, 2026 | 333.50 | 349.50 | 333.00 | 342.00 | 336.42 | 5.23% | 2,068,759 |
| May 21, 2026 | 330.00 | 332.50 | 323.00 | 325.00 | 319.70 | 1.09% | 1,200,636 |
| May 20, 2026 | 329.50 | 332.00 | 320.50 | 321.50 | 316.26 | -2.43% | 1,027,574 |
| May 19, 2026 | 339.00 | 341.50 | 325.50 | 329.50 | 324.13 | -2.80% | 1,501,694 |