Materials Analysis Technology Inc. (TPEX:3587)
Taiwan
· Delayed Price · Currency is TWD 321.50
-6.00 (-1.83%)
Apr 29, 2026, 1:30 PM CST
TPEX:3587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 211.00 | 217.00 | 205.50 | 209.00 | 208.34 | 0.72% | 2,034,311 |
| Feb 11, 2026 | 204.50 | 208.00 | 203.00 | 207.50 | 206.84 | 1.47% | 752,536 |
| Feb 10, 2026 | 211.50 | 217.00 | 204.50 | 204.50 | 203.85 | -2.15% | 1,923,163 |
| Feb 9, 2026 | 219.00 | 219.50 | 206.50 | 209.00 | 208.34 | -2.11% | 2,254,011 |
| Feb 6, 2026 | 215.00 | 220.00 | 201.00 | 213.50 | 212.83 | -2.06% | 2,785,606 |
| Feb 5, 2026 | 210.00 | 229.00 | 209.00 | 218.00 | 217.31 | 2.83% | 4,003,621 |
| Feb 4, 2026 | 204.00 | 214.50 | 203.50 | 212.00 | 211.33 | 1.92% | 1,399,115 |
| Feb 3, 2026 | 206.50 | 208.00 | 200.00 | 208.00 | 207.34 | 1.46% | 1,265,809 |
| Feb 2, 2026 | 200.50 | 206.50 | 194.50 | 205.00 | 204.35 | 1.49% | 872,978 |
| Jan 30, 2026 | 205.00 | 205.00 | 198.00 | 202.00 | 201.36 | -3.35% | 1,155,753 |
| Jan 29, 2026 | 212.50 | 213.00 | 207.50 | 209.00 | 208.34 | -1.42% | 1,366,059 |
| Jan 28, 2026 | 205.00 | 214.00 | 201.00 | 212.00 | 211.33 | 3.92% | 3,049,620 |
| Jan 27, 2026 | 198.00 | 207.50 | 198.00 | 204.00 | 203.36 | 3.29% | 1,261,184 |
| Jan 26, 2026 | 193.00 | 198.50 | 192.50 | 197.50 | 196.88 | 2.60% | 628,044 |
| Jan 23, 2026 | 195.50 | 195.50 | 190.50 | 192.50 | 191.89 | -0.52% | 254,230 |
| Jan 22, 2026 | 194.00 | 197.00 | 192.00 | 193.50 | 192.89 | 1.04% | 373,837 |
| Jan 21, 2026 | 197.00 | 198.00 | 191.00 | 191.50 | 190.89 | -3.77% | 554,851 |
| Jan 20, 2026 | 193.00 | 199.00 | 191.00 | 199.00 | 198.37 | 3.65% | 738,061 |
| Jan 19, 2026 | 198.00 | 198.00 | 190.00 | 192.00 | 191.39 | -1.54% | 476,759 |
| Jan 16, 2026 | 192.00 | 199.50 | 192.00 | 195.00 | 194.38 | 4.00% | 1,101,078 |
| Jan 15, 2026 | 192.00 | 192.00 | 187.50 | 187.50 | 186.91 | -2.34% | 338,989 |
| Jan 14, 2026 | 191.50 | 192.00 | 189.50 | 192.00 | 191.39 | 1.86% | 301,151 |
| Jan 13, 2026 | 194.00 | 196.00 | 188.00 | 188.50 | 187.90 | -2.33% | 489,015 |
| Jan 12, 2026 | 192.00 | 194.50 | 191.00 | 193.00 | 192.39 | 1.05% | 378,528 |
| Jan 9, 2026 | 191.00 | 191.00 | 185.50 | 191.00 | 190.40 | 1.06% | 303,859 |
| Jan 8, 2026 | 191.00 | 191.00 | 187.00 | 189.00 | 188.40 | -0.79% | 415,722 |
| Jan 7, 2026 | 192.50 | 193.50 | 189.00 | 190.50 | 189.90 | 0.26% | 371,851 |
| Jan 6, 2026 | 194.00 | 194.50 | 189.50 | 190.00 | 189.40 | -1.30% | 480,789 |
| Jan 5, 2026 | 197.00 | 197.00 | 189.50 | 192.50 | 191.89 | 0.26% | 751,473 |
| Jan 2, 2026 | 186.00 | 195.50 | 186.00 | 192.00 | 191.39 | 3.50% | 866,405 |
| Dec 31, 2025 | 183.00 | 186.00 | 182.50 | 185.50 | 184.91 | 1.09% | 349,701 |
| Dec 30, 2025 | 185.50 | 185.50 | 182.00 | 183.50 | 182.92 | -1.61% | 441,634 |
| Dec 29, 2025 | 185.00 | 187.50 | 183.00 | 186.50 | 185.91 | 0.27% | 463,807 |
| Dec 26, 2025 | 185.00 | 188.00 | 183.50 | 186.00 | 185.41 | 1.09% | 638,783 |
| Dec 24, 2025 | 189.00 | 191.50 | 183.00 | 184.00 | 183.42 | -2.39% | 601,308 |
| Dec 23, 2025 | 193.00 | 193.50 | 187.50 | 188.50 | 187.90 | -2.33% | 417,414 |
| Dec 22, 2025 | 194.00 | 196.00 | 192.50 | 193.00 | 192.39 | 0.26% | 214,192 |
| Dec 19, 2025 | 194.00 | 195.00 | 191.00 | 192.50 | 191.89 | 0.52% | 176,737 |
| Dec 18, 2025 | 192.50 | 192.50 | 189.00 | 191.50 | 190.89 | -0.52% | 147,428 |
| Dec 17, 2025 | 197.50 | 197.50 | 192.50 | 192.50 | 191.89 | -1.79% | 222,613 |
| Dec 16, 2025 | 200.00 | 200.50 | 193.00 | 196.00 | 195.38 | -2.73% | 333,630 |
| Dec 15, 2025 | 201.00 | 203.00 | 197.00 | 201.50 | 200.86 | -1.47% | 295,458 |
| Dec 12, 2025 | 208.00 | 208.50 | 202.00 | 204.50 | 203.85 | -0.97% | 250,921 |
| Dec 11, 2025 | 205.00 | 209.50 | 203.50 | 206.50 | 205.85 | 1.98% | 538,743 |
| Dec 10, 2025 | 205.00 | 205.00 | 201.00 | 202.50 | 201.86 | -0.49% | 251,477 |
| Dec 9, 2025 | 210.00 | 210.50 | 203.50 | 203.50 | 202.86 | -3.10% | 486,667 |
| Dec 8, 2025 | 209.00 | 210.00 | 206.00 | 210.00 | 209.34 | 1.45% | 621,899 |
| Dec 5, 2025 | 205.00 | 209.50 | 205.00 | 207.00 | 206.35 | 0.98% | 907,024 |
| Dec 4, 2025 | 200.00 | 207.00 | 200.00 | 205.00 | 204.35 | 2.76% | 588,729 |
| Dec 3, 2025 | 200.50 | 201.50 | 199.50 | 199.50 | 198.87 | - | 213,403 |
| Dec 2, 2025 | 200.50 | 202.00 | 198.50 | 199.50 | 198.87 | 0.25% | 223,368 |
| Dec 1, 2025 | 200.00 | 202.50 | 196.00 | 199.00 | 198.37 | - | 299,442 |
| Nov 28, 2025 | 196.00 | 202.00 | 194.50 | 199.00 | 198.37 | 2.05% | 519,099 |
| Nov 27, 2025 | 190.50 | 196.00 | 190.50 | 195.00 | 194.38 | 2.90% | 367,487 |
| Nov 26, 2025 | 186.00 | 189.50 | 186.00 | 189.50 | 188.90 | 2.43% | 151,382 |
| Nov 25, 2025 | 186.00 | 187.50 | 184.00 | 185.00 | 184.42 | 0.27% | 128,254 |
| Nov 24, 2025 | 182.50 | 184.50 | 180.00 | 184.50 | 183.92 | 2.22% | 125,457 |