Materials Analysis Technology Inc. (TPEX:3587)
Taiwan
· Delayed Price · Currency is TWD 207.00
+2.00 (0.98%)
At close: Dec 5, 2025
TPEX:3587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 205.00 | 209.50 | 205.00 | 207.00 | 207.00 | 0.98% | 907,024 |
| Dec 4, 2025 | 200.00 | 207.00 | 200.00 | 205.00 | 205.00 | 2.76% | 588,729 |
| Dec 3, 2025 | 200.50 | 201.50 | 199.50 | 199.50 | 199.50 | - | 213,403 |
| Dec 2, 2025 | 200.50 | 202.00 | 198.50 | 199.50 | 199.50 | 0.25% | 223,368 |
| Dec 1, 2025 | 200.00 | 202.50 | 196.00 | 199.00 | 199.00 | - | 299,442 |
| Nov 28, 2025 | 196.00 | 202.00 | 194.50 | 199.00 | 199.00 | 2.05% | 519,099 |
| Nov 27, 2025 | 190.50 | 196.00 | 190.50 | 195.00 | 195.00 | 2.90% | 367,487 |
| Nov 26, 2025 | 186.00 | 189.50 | 186.00 | 189.50 | 189.50 | 2.43% | 151,382 |
| Nov 25, 2025 | 186.00 | 187.50 | 184.00 | 185.00 | 185.00 | 0.27% | 128,254 |
| Nov 24, 2025 | 182.50 | 184.50 | 180.00 | 184.50 | 184.50 | 2.22% | 125,457 |
| Nov 21, 2025 | 186.00 | 186.00 | 179.00 | 180.50 | 180.50 | -3.73% | 274,221 |
| Nov 20, 2025 | 182.50 | 188.50 | 182.50 | 187.50 | 187.50 | 3.88% | 170,040 |
| Nov 19, 2025 | 184.00 | 184.00 | 180.00 | 180.50 | 180.50 | -1.37% | 190,859 |
| Nov 18, 2025 | 189.50 | 189.50 | 183.00 | 183.00 | 183.00 | -3.43% | 205,940 |
| Nov 17, 2025 | 187.00 | 190.00 | 183.50 | 189.50 | 189.50 | 2.43% | 282,687 |
| Nov 14, 2025 | 187.00 | 190.00 | 182.00 | 185.00 | 185.00 | -2.89% | 765,788 |
| Nov 13, 2025 | 200.00 | 200.00 | 190.50 | 190.50 | 190.50 | -4.75% | 666,371 |
| Nov 12, 2025 | 198.50 | 201.00 | 197.50 | 200.00 | 200.00 | 1.01% | 300,709 |
| Nov 11, 2025 | 197.50 | 203.50 | 197.00 | 198.00 | 198.00 | 0.76% | 529,064 |
| Nov 10, 2025 | 190.50 | 197.00 | 188.50 | 196.50 | 196.50 | 2.08% | 382,675 |
| Nov 7, 2025 | 193.50 | 193.50 | 188.00 | 192.50 | 192.50 | -0.52% | 411,455 |
| Nov 6, 2025 | 194.00 | 196.00 | 191.50 | 193.50 | 193.50 | - | 327,187 |
| Nov 5, 2025 | 197.00 | 197.50 | 193.00 | 193.50 | 193.50 | -2.76% | 580,735 |
| Nov 4, 2025 | 209.00 | 209.00 | 199.00 | 199.00 | 199.00 | -3.86% | 569,391 |
| Nov 3, 2025 | 204.50 | 208.00 | 203.50 | 207.00 | 207.00 | 1.97% | 444,403 |
| Oct 31, 2025 | 200.50 | 203.50 | 200.00 | 203.00 | 203.00 | 1.25% | 223,879 |
| Oct 30, 2025 | 205.00 | 207.50 | 200.00 | 200.50 | 200.50 | -2.20% | 537,544 |
| Oct 29, 2025 | 204.50 | 206.50 | 203.50 | 205.00 | 205.00 | 0.74% | 458,877 |
| Oct 28, 2025 | 206.50 | 206.50 | 201.50 | 203.50 | 203.50 | -1.45% | 670,734 |
| Oct 27, 2025 | 212.50 | 213.00 | 206.00 | 206.50 | 206.50 | -1.20% | 688,118 |
| Oct 23, 2025 | 209.00 | 209.50 | 207.00 | 209.00 | 209.00 | -0.48% | 476,809 |
| Oct 22, 2025 | 218.00 | 218.50 | 209.00 | 210.00 | 210.00 | -3.89% | 1,684,613 |
| Oct 21, 2025 | 219.00 | 222.00 | 217.50 | 218.50 | 218.50 | 1.16% | 1,523,918 |
| Oct 20, 2025 | 213.50 | 218.00 | 210.50 | 216.00 | 216.00 | 2.61% | 1,243,826 |
| Oct 17, 2025 | 214.50 | 221.00 | 208.50 | 210.50 | 210.50 | -1.64% | 2,169,555 |
| Oct 16, 2025 | 210.00 | 215.00 | 210.00 | 214.00 | 214.00 | 2.88% | 1,765,569 |
| Oct 15, 2025 | 205.00 | 210.00 | 201.00 | 208.00 | 208.00 | 1.96% | 744,198 |
| Oct 14, 2025 | 207.00 | 211.00 | 202.00 | 204.00 | 204.00 | 0.99% | 902,810 |
| Oct 13, 2025 | 195.00 | 203.00 | 195.00 | 202.00 | 202.00 | -3.12% | 774,781 |
| Oct 9, 2025 | 209.00 | 214.00 | 205.50 | 208.50 | 208.50 | 1.46% | 1,700,835 |
| Oct 8, 2025 | 205.00 | 207.00 | 203.00 | 205.50 | 205.50 | 1.48% | 467,663 |
| Oct 7, 2025 | 203.00 | 205.00 | 202.00 | 202.50 | 202.50 | 0.50% | 314,025 |
| Oct 3, 2025 | 205.00 | 205.00 | 199.50 | 201.50 | 201.50 | -0.98% | 656,178 |
| Oct 2, 2025 | 204.00 | 205.50 | 202.00 | 203.50 | 203.50 | 0.25% | 408,172 |
| Oct 1, 2025 | 205.00 | 211.00 | 203.00 | 203.00 | 203.00 | -0.49% | 687,912 |
| Sep 30, 2025 | 206.50 | 206.50 | 202.00 | 204.00 | 204.00 | 0.25% | 440,193 |
| Sep 26, 2025 | 212.50 | 212.50 | 202.50 | 203.50 | 203.50 | -3.33% | 1,302,892 |
| Sep 25, 2025 | 208.00 | 215.00 | 208.00 | 210.50 | 210.50 | 1.20% | 1,196,360 |
| Sep 24, 2025 | 211.50 | 213.50 | 207.00 | 208.00 | 208.00 | -1.65% | 1,288,896 |
| Sep 23, 2025 | 210.00 | 212.00 | 206.50 | 211.50 | 211.50 | 1.20% | 1,107,316 |