Marketech International Corp. (TPE:6196)
Taiwan
· Delayed Price · Currency is TWD 376.50
-5.00 (-1.31%)
Apr 29, 2026, 1:30 PM CST
Marketech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 389.00 | 389.50 | 378.00 | 380.50 | - | - | 280,591 |
| Apr 27, 2026 | 391.50 | 392.00 | 362.50 | 380.50 | 380.50 | -1.42% | 3,436,877 |
| Apr 24, 2026 | 385.00 | 396.50 | 379.00 | 386.00 | 386.00 | 2.66% | 2,894,324 |
| Apr 23, 2026 | 397.00 | 399.50 | 363.00 | 376.00 | 376.00 | -3.71% | 4,211,277 |
| Apr 22, 2026 | 393.00 | 402.00 | 388.00 | 390.50 | 390.50 | -1.76% | 2,862,783 |
| Apr 21, 2026 | 409.50 | 415.50 | 392.50 | 397.50 | 397.50 | 0.76% | 6,644,836 |
| Apr 20, 2026 | 379.00 | 394.50 | 376.50 | 394.50 | 394.50 | 9.89% | 2,977,133 |
| Apr 17, 2026 | 335.00 | 359.00 | 334.50 | 359.00 | 359.00 | 5.59% | 4,011,934 |
| Apr 16, 2026 | 349.50 | 351.50 | 325.50 | 340.00 | 340.00 | -3.68% | 5,493,480 |
| Apr 15, 2026 | 338.00 | 360.00 | 334.00 | 353.00 | 353.00 | 6.65% | 4,787,408 |
| Apr 14, 2026 | 330.00 | 335.00 | 326.00 | 331.00 | 331.00 | 3.28% | 2,754,889 |
| Apr 13, 2026 | 330.00 | 332.00 | 314.50 | 320.50 | 320.50 | -1.54% | 2,971,473 |
| Apr 10, 2026 | 325.50 | 331.50 | 320.00 | 325.50 | 325.50 | 2.20% | 4,213,012 |
| Apr 9, 2026 | 305.00 | 323.00 | 302.00 | 318.50 | 318.50 | 5.46% | 6,170,745 |
| Apr 8, 2026 | 297.50 | 302.00 | 295.00 | 302.00 | 302.00 | 3.42% | 3,666,525 |
| Apr 7, 2026 | 285.00 | 294.00 | 278.00 | 292.00 | 292.00 | 3.55% | 2,036,467 |
| Apr 2, 2026 | 281.00 | 286.00 | 279.00 | 282.00 | 282.00 | 0.71% | 1,123,143 |
| Apr 1, 2026 | 283.50 | 284.00 | 278.00 | 280.00 | 280.00 | 2.56% | 816,448 |
| Mar 31, 2026 | 280.00 | 283.50 | 268.50 | 273.00 | 273.00 | -3.02% | 2,041,734 |
| Mar 30, 2026 | 282.00 | 284.00 | 277.50 | 281.50 | 281.50 | -3.92% | 1,378,436 |
| Mar 27, 2026 | 286.00 | 293.00 | 282.00 | 293.00 | 293.00 | 1.03% | 1,449,520 |
| Mar 26, 2026 | 305.00 | 307.50 | 288.00 | 290.00 | 290.00 | -3.33% | 2,821,772 |
| Mar 25, 2026 | 286.00 | 303.50 | 286.00 | 300.00 | 300.00 | 6.95% | 4,870,856 |
| Mar 24, 2026 | 284.50 | 287.00 | 274.50 | 280.50 | 280.50 | 2.56% | 2,197,575 |
| Mar 23, 2026 | 280.50 | 290.50 | 270.50 | 273.50 | 273.50 | -5.03% | 3,574,580 |
| Mar 20, 2026 | 284.50 | 292.00 | 279.00 | 288.00 | 288.00 | 2.67% | 2,635,464 |
| Mar 19, 2026 | 282.50 | 289.00 | 280.00 | 280.50 | 280.50 | -1.75% | 1,073,996 |
| Mar 18, 2026 | 286.00 | 291.50 | 283.50 | 285.50 | 285.50 | 1.42% | 1,767,561 |
| Mar 17, 2026 | 283.00 | 286.00 | 281.00 | 281.50 | 281.50 | 0.54% | 1,179,313 |
| Mar 16, 2026 | 277.00 | 281.50 | 274.00 | 280.00 | 280.00 | 1.45% | 842,960 |
| Mar 13, 2026 | 277.50 | 283.50 | 275.50 | 276.00 | 276.00 | -2.65% | 1,369,502 |
| Mar 12, 2026 | 282.50 | 287.00 | 278.50 | 283.50 | 283.50 | -0.87% | 1,301,189 |
| Mar 11, 2026 | 275.00 | 286.00 | 274.50 | 286.00 | 286.00 | 5.54% | 1,264,783 |
| Mar 10, 2026 | 276.00 | 281.50 | 269.00 | 271.00 | 271.00 | 1.88% | 1,511,628 |
| Mar 9, 2026 | 261.00 | 266.00 | 253.50 | 266.00 | 266.00 | -5.17% | 1,883,871 |
| Mar 6, 2026 | 283.00 | 284.00 | 276.00 | 280.50 | 280.50 | -1.23% | 1,731,820 |
| Mar 5, 2026 | 273.50 | 285.50 | 271.00 | 284.00 | 284.00 | 7.98% | 2,807,626 |
| Mar 4, 2026 | 278.00 | 283.00 | 263.00 | 263.00 | 263.00 | -9.15% | 3,042,380 |
| Mar 3, 2026 | 297.00 | 302.00 | 285.00 | 289.50 | 289.50 | -2.85% | 2,666,167 |
| Mar 2, 2026 | 289.50 | 302.00 | 285.50 | 298.00 | 298.00 | -2.30% | 2,209,756 |
| Feb 26, 2026 | 294.50 | 310.00 | 292.50 | 305.00 | 305.00 | 4.45% | 5,735,675 |
| Feb 25, 2026 | 290.00 | 297.00 | 289.00 | 292.00 | 292.00 | 1.74% | 3,318,443 |
| Feb 24, 2026 | 280.00 | 292.50 | 276.00 | 287.00 | 287.00 | 2.87% | 2,992,563 |
| Feb 23, 2026 | 269.50 | 283.50 | 265.50 | 279.00 | 279.00 | 6.08% | 2,024,827 |
| Feb 11, 2026 | 265.50 | 265.50 | 253.00 | 263.00 | 263.00 | -0.75% | 1,489,541 |
| Feb 10, 2026 | 264.00 | 265.00 | 260.00 | 265.00 | 265.00 | 0.95% | 519,003 |
| Feb 9, 2026 | 265.00 | 266.50 | 261.00 | 262.50 | 262.50 | 1.74% | 699,673 |
| Feb 6, 2026 | 265.50 | 265.50 | 251.50 | 258.00 | 258.00 | -2.82% | 2,102,767 |
| Feb 5, 2026 | 274.00 | 276.00 | 265.50 | 265.50 | 265.50 | -3.98% | 1,476,240 |
| Feb 4, 2026 | 281.00 | 281.00 | 275.00 | 276.50 | 276.50 | -1.60% | 1,207,762 |
| Feb 3, 2026 | 281.00 | 287.00 | 278.50 | 281.00 | 281.00 | 1.26% | 997,732 |
| Feb 2, 2026 | 278.50 | 283.00 | 273.50 | 277.50 | 277.50 | -2.29% | 1,471,433 |
| Jan 30, 2026 | 290.50 | 292.50 | 282.50 | 284.00 | 284.00 | -2.24% | 1,837,570 |
| Jan 29, 2026 | 298.00 | 301.50 | 290.50 | 290.50 | 290.50 | -1.69% | 2,362,224 |
| Jan 28, 2026 | 298.00 | 304.00 | 293.50 | 295.50 | 295.50 | 0.85% | 2,639,316 |
| Jan 27, 2026 | 291.50 | 296.50 | 290.00 | 293.00 | 293.00 | 1.38% | 1,504,983 |
| Jan 26, 2026 | 293.50 | 298.00 | 287.50 | 289.00 | 289.00 | -1.03% | 1,672,937 |
| Jan 23, 2026 | 298.00 | 298.00 | 289.50 | 292.00 | 292.00 | -1.35% | 1,578,146 |
| Jan 22, 2026 | 295.50 | 299.50 | 286.00 | 296.00 | 296.00 | 2.07% | 4,152,792 |
| Jan 21, 2026 | 305.50 | 305.50 | 288.00 | 290.00 | 290.00 | -5.84% | 3,897,515 |
| Jan 20, 2026 | 292.50 | 308.50 | 289.00 | 308.00 | 308.00 | 5.30% | 4,361,118 |
| Jan 19, 2026 | 298.00 | 298.00 | 288.50 | 292.50 | 292.50 | -1.85% | 3,262,994 |
| Jan 16, 2026 | 328.00 | 335.00 | 293.50 | 298.00 | 298.00 | -2.45% | 10,578,470 |
| Jan 15, 2026 | 300.50 | 315.00 | 297.00 | 305.50 | 305.50 | 2.86% | 7,260,308 |
| Jan 14, 2026 | 299.00 | 309.00 | 286.50 | 297.00 | 297.00 | 1.54% | 7,281,415 |
| Jan 13, 2026 | 285.00 | 295.00 | 281.00 | 292.50 | 292.50 | 7.34% | 6,669,154 |
| Jan 12, 2026 | 278.50 | 280.00 | 266.00 | 272.50 | 272.50 | -1.27% | 2,758,381 |
| Jan 9, 2026 | 287.00 | 287.00 | 276.00 | 276.00 | 276.00 | -3.83% | 2,204,076 |
| Jan 8, 2026 | 300.00 | 300.00 | 284.50 | 287.00 | 287.00 | -5.75% | 4,099,315 |
| Jan 7, 2026 | 300.00 | 310.00 | 293.00 | 304.50 | 304.50 | 2.87% | 6,118,817 |
| Jan 6, 2026 | 284.50 | 301.50 | 283.50 | 296.00 | 296.00 | 5.90% | 7,058,933 |
| Jan 5, 2026 | 279.00 | 281.50 | 270.50 | 279.50 | 279.50 | 1.27% | 4,289,995 |
| Jan 2, 2026 | 276.00 | 283.50 | 274.50 | 276.00 | 276.00 | 0.36% | 2,127,371 |
| Dec 31, 2025 | 275.00 | 279.50 | 271.00 | 275.00 | 275.00 | 0.55% | 2,337,269 |
| Dec 30, 2025 | 269.50 | 277.00 | 267.00 | 273.50 | 273.50 | 0.74% | 1,673,767 |
| Dec 29, 2025 | 276.50 | 281.50 | 270.00 | 271.50 | 271.50 | -1.09% | 2,564,652 |
| Dec 26, 2025 | 272.50 | 278.50 | 270.50 | 274.50 | 274.50 | 0.73% | 2,302,881 |
| Dec 24, 2025 | 274.00 | 275.00 | 270.00 | 272.50 | 272.50 | 0.37% | 2,309,516 |
| Dec 23, 2025 | 277.50 | 279.00 | 271.00 | 271.50 | 271.50 | -1.09% | 2,957,292 |
| Dec 22, 2025 | 279.00 | 282.50 | 270.00 | 274.50 | 274.50 | 0.92% | 4,902,910 |
| Dec 19, 2025 | 264.00 | 272.00 | 261.50 | 272.00 | 272.00 | 5.63% | 4,757,091 |
| Dec 18, 2025 | 261.00 | 262.00 | 256.00 | 257.50 | 257.50 | -1.15% | 3,227,185 |
| Dec 17, 2025 | 259.50 | 275.50 | 257.50 | 260.50 | 260.50 | 1.76% | 8,629,434 |
| Dec 16, 2025 | 251.00 | 261.00 | 248.00 | 256.00 | 256.00 | 0.79% | 4,569,988 |
| Dec 15, 2025 | 249.00 | 264.00 | 246.50 | 254.00 | 254.00 | -1.17% | 4,121,141 |
| Dec 12, 2025 | 247.00 | 258.00 | 245.50 | 257.00 | 257.00 | 4.90% | 4,305,719 |
| Dec 11, 2025 | 244.00 | 251.00 | 243.50 | 245.00 | 245.00 | 2.73% | 3,589,415 |
| Dec 10, 2025 | 237.00 | 241.50 | 233.50 | 238.50 | 238.50 | 0.63% | 1,192,754 |
| Dec 9, 2025 | 231.00 | 240.50 | 231.00 | 237.00 | 237.00 | 2.60% | 1,882,212 |
| Dec 8, 2025 | 227.00 | 233.00 | 226.00 | 231.00 | 231.00 | 1.76% | 853,736 |
| Dec 5, 2025 | 227.50 | 230.00 | 225.00 | 227.00 | 227.00 | - | 492,246 |
| Dec 4, 2025 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | -1.30% | 574,347 |
| Dec 3, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.66% | 1,018,318 |
| Dec 2, 2025 | 234.50 | 235.00 | 228.00 | 228.50 | 228.50 | -1.51% | 812,218 |
| Dec 1, 2025 | 234.50 | 238.00 | 229.00 | 232.00 | 232.00 | -1.28% | 767,881 |
| Nov 28, 2025 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | 1.51% | 842,494 |
| Nov 27, 2025 | 238.00 | 247.50 | 230.00 | 231.50 | 231.50 | -1.28% | 2,462,156 |
| Nov 26, 2025 | 235.00 | 241.00 | 230.50 | 234.50 | 234.50 | 3.30% | 1,503,240 |
| Nov 25, 2025 | 223.00 | 229.00 | 219.50 | 227.00 | 227.00 | 2.48% | 2,549,323 |
| Nov 24, 2025 | 224.00 | 224.00 | 219.00 | 221.50 | 221.50 | 0.45% | 1,196,587 |