Materials Analysis Technology Inc.(TW:3587)
NT$195.50+2.50 (+1.30%)
TW:3587
Materials Analysis Technology Inc. historical prices
NT$195.50
At close:+2.50 (+1.30%)
Materials Analysis Technology Inc. (3587) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 194.50 | 197.00 | 190.50 | 195.50 | 195.50 | +1.30% | 256,926 | 0.64 |
| Nov 10, 2026 | 197.00 | 201.50 | 191.00 | 193.00 | 193.00 | +9.97% | 628,835 | 1.55 |
| Nov 09, 2026 | 189.00 | 193.00 | 186.00 | 193.00 | 193.00 | +9.97% | 159,005 | 0.39 |
| Nov 06, 2026 | 169.00 | 180.00 | 169.00 | 175.50 | 175.50 | -6.40% | 895,171 | 2.22 |
| Nov 05, 2026 | 201.50 | 201.50 | 187.50 | 187.50 | 187.50 | -7.18% | 404,508 | 0.98 |
| Nov 04, 2026 | 200.50 | 203.50 | 188.50 | 202.00 | 202.00 | +1.25% | 580,186 | 1.40 |
| Nov 03, 2026 | 216.00 | 216.00 | 199.50 | 199.50 | 199.50 | -7.85% | 519,143 | 1.18 |
| Nov 02, 2026 | 215.00 | 217.50 | 212.00 | 216.50 | 216.50 | +0.70% | 218,129 | 0.48 |
| Oct 30, 2026 | 217.00 | 218.00 | 211.50 | 215.00 | 215.00 | -3.59% | 380,380 | 0.84 |
| Oct 29, 2026 | 227.00 | 228.50 | 221.00 | 223.00 | 223.00 | -1.76% | 240,186 | 0.53 |
| Oct 28, 2026 | 223.00 | 228.00 | 223.00 | 227.00 | 227.00 | +4.13% | 196,483 | 0.44 |
| Oct 27, 2026 | 217.50 | 221.50 | 216.00 | 218.00 | 218.00 | +0.69% | 248,558 | 0.55 |
| Oct 26, 2026 | 216.50 | 227.00 | 216.50 | 216.50 | 216.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 216.50 | 227.00 | 216.50 | 216.50 | 216.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 227.00 | 227.00 | 216.50 | 216.50 | 216.50 | -3.78% | 305,803 | 0.63 |
| Oct 21, 2026 | 226.50 | 230.50 | 225.00 | 225.00 | 225.00 | +0.90% | 195,538 | 0.39 |
| Oct 20, 2026 | 225.50 | 230.00 | 223.00 | 223.00 | 223.00 | -1.11% | 192,401 | 0.38 |
| Oct 19, 2026 | 220.50 | 226.00 | 219.00 | 225.50 | 225.50 | -1.31% | 274,206 | 0.55 |
| Oct 16, 2026 | 229.50 | 232.00 | 228.00 | 228.50 | 228.50 | +1.11% | 224,307 | 0.44 |
| Oct 15, 2026 | 234.50 | 234.50 | 226.00 | 226.00 | 226.00 | -5.24% | 617,702 | 1.22 |
| Oct 14, 2026 | 236.50 | 241.50 | 236.50 | 238.50 | 238.50 | +1.49% | 230,255 | 0.44 |
| Oct 13, 2026 | 240.50 | 240.50 | 233.50 | 235.00 | 235.00 | -2.89% | 433,890 | 0.84 |
| Oct 12, 2026 | 241.00 | 244.50 | 240.00 | 242.00 | 242.00 | -0.41% | 273,552 | 0.53 |
| Oct 09, 2026 | 243.00 | 250.00 | 242.50 | 243.00 | 243.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 246.50 | 250.00 | 242.50 | 243.00 | 243.00 | -1.22% | 528,197 | 0.96 |
| Oct 07, 2026 | 246.50 | 248.00 | 245.50 | 246.00 | 246.00 | -1.60% | 505,801 | 0.94 |
| Oct 06, 2026 | 262.00 | 262.50 | 249.50 | 250.00 | 250.00 | -2.91% | 1,298,786 | 2.43 |
| Oct 05, 2026 | 249.50 | 261.00 | 245.50 | 257.50 | 257.50 | +5.10% | 1,325,565 | 2.54 |
| Oct 02, 2026 | 242.50 | 246.00 | 242.00 | 245.00 | 245.00 | +1.66% | 511,284 | 0.97 |
| Oct 01, 2026 | 240.50 | 242.50 | 237.00 | 241.00 | 241.00 | +1.05% | 292,717 | 0.55 |
| Sep 30, 2026 | 240.00 | 243.00 | 238.50 | 238.50 | 238.50 | -0.42% | 330,290 | 0.61 |
| Sep 29, 2026 | 240.00 | 241.00 | 236.50 | 239.50 | 239.50 | +0.42% | 290,956 | 0.53 |
| Sep 28, 2026 | 238.50 | 238.50 | 234.00 | 238.50 | 238.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 238.50 | 238.50 | 234.00 | 238.50 | 238.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 236.00 | 238.50 | 234.00 | 238.50 | 238.50 | +1.06% | 192,174 | 0.33 |
| Sep 23, 2026 | 239.50 | 241.00 | 236.00 | 236.00 | 236.00 | -1.26% | 251,908 | 0.42 |
| Sep 22, 2026 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | -0.21% | 246,499 | 0.41 |
| Sep 21, 2026 | 245.00 | 245.00 | 238.00 | 239.50 | 239.50 | -0.83% | 226,901 | 0.37 |
| Sep 18, 2026 | 240.00 | 243.50 | 237.50 | 241.50 | 241.50 | +2.33% | 287,590 | 0.46 |
| Sep 17, 2026 | 237.50 | 241.00 | 235.00 | 236.00 | 236.00 | +0.43% | 231,738 | 0.35 |
| Sep 16, 2026 | 230.50 | 235.50 | 230.50 | 235.00 | 235.00 | +2.62% | 254,427 | 0.39 |
| Sep 15, 2026 | 232.50 | 234.00 | 229.00 | 229.00 | 229.00 | -1.72% | 252,485 | 0.38 |
| Sep 14, 2026 | 234.50 | 237.00 | 230.00 | 233.00 | 233.00 | -1.27% | 247,965 | 0.37 |
| Sep 11, 2026 | 239.50 | 240.50 | 236.00 | 236.00 | 236.00 | -3.67% | 494,540 | 0.74 |
| Sep 10, 2026 | 247.00 | 248.50 | 242.00 | 245.00 | 245.00 | -2.39% | 496,371 | 0.74 |
| Sep 09, 2026 | 251.00 | 256.50 | 251.00 | 251.00 | 251.00 | +2.03% | 557,669 | 0.83 |
| Sep 08, 2026 | 255.00 | 255.00 | 245.50 | 246.00 | 246.00 | -2.57% | 363,214 | 0.53 |
| Sep 07, 2026 | 258.50 | 258.50 | 252.00 | 252.50 | 252.50 | -0.98% | 350,718 | 0.50 |
| Sep 04, 2026 | 255.00 | 256.50 | 249.00 | 255.00 | 255.00 | +2.20% | 319,525 | 0.45 |
| Sep 03, 2026 | 265.00 | 269.50 | 249.50 | 249.50 | 249.50 | -5.85% | 929,605 | 1.29 |
