Advertisement
Marketech International Corp. (6196.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 151.50 | 157.00 | 150.00 | 151.50 | 151.50 | 1,315,326 |
| Nov 14, 2024 | 150.00 | 151.00 | 147.50 | 151.00 | 151.00 | 932,221 |
| Nov 13, 2024 | 150.50 | 152.00 | 150.00 | 150.00 | 150.00 | 349,165 |
| Nov 12, 2024 | 151.00 | 152.50 | 150.50 | 151.50 | 151.50 | 343,110 |
| Nov 11, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 446,370 |
| Nov 08, 2024 | 152.50 | 156.00 | 150.50 | 151.00 | 151.00 | 740,000 |
| Nov 07, 2024 | 147.00 | 151.00 | 146.00 | 151.00 | 151.00 | 433,050 |
| Nov 06, 2024 | 145.00 | 147.50 | 145.00 | 147.00 | 147.00 | 723,971 |
| Nov 05, 2024 | 148.00 | 150.00 | 144.00 | 149.00 | 149.00 | 1,075,380 |
| Nov 04, 2024 | 152.50 | 153.50 | 149.00 | 150.00 | 150.00 | 503,460 |
| Nov 01, 2024 | 150.50 | 154.50 | 150.50 | 154.00 | 154.00 | 256,001 |
| Oct 31, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Oct 30, 2024 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | 148,222 |
| Oct 29, 2024 | 153.00 | 156.00 | 150.00 | 155.50 | 155.50 | 645,424 |
| Oct 28, 2024 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | 341,005 |
| Oct 25, 2024 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 162,688 |
| Oct 24, 2024 | 157.50 | 157.50 | 154.00 | 154.00 | 154.00 | 390,226 |
| Oct 23, 2024 | 159.50 | 159.50 | 157.50 | 157.50 | 157.50 | 313,050 |
| Oct 22, 2024 | 157.00 | 159.50 | 157.00 | 159.50 | 159.50 | 577,475 |
| Oct 21, 2024 | 156.50 | 159.00 | 156.50 | 157.00 | 157.00 | 529,408 |
| Oct 18, 2024 | 159.00 | 161.50 | 156.00 | 156.00 | 156.00 | 1,059,110 |
| Oct 17, 2024 | 156.50 | 158.50 | 155.50 | 156.00 | 156.00 | 470,200 |
| Oct 16, 2024 | 153.00 | 160.00 | 153.00 | 157.50 | 157.50 | 2,121,138 |
| Oct 15, 2024 | 154.00 | 156.00 | 153.50 | 155.00 | 155.00 | 418,102 |
| Oct 14, 2024 | 154.50 | 154.50 | 152.00 | 153.50 | 153.50 | 235,671 |
| Oct 11, 2024 | 153.50 | 155.00 | 153.00 | 153.50 | 153.50 | 357,120 |
| Oct 09, 2024 | 152.00 | 155.00 | 151.50 | 151.50 | 151.50 | 713,100 |
| Oct 08, 2024 | 152.00 | 152.50 | 150.00 | 150.00 | 150.00 | 215,795 |
| Oct 07, 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 152.00 | 312,100 |
| Oct 04, 2024 | 149.00 | 150.50 | 148.50 | 149.50 | 149.50 | 287,487 |
| Oct 01, 2024 | 150.50 | 151.50 | 149.00 | 149.50 | 149.50 | 184,001 |
| Sep 30, 2024 | 152.50 | 152.50 | 150.00 | 150.50 | 150.50 | 246,030 |
| Sep 27, 2024 | 153.00 | 154.50 | 152.00 | 152.00 | 152.00 | 211,080 |
| Sep 26, 2024 | 154.50 | 155.50 | 152.50 | 152.50 | 152.50 | 273,080 |
| Sep 25, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 224,450 |
| Sep 24, 2024 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 388,950 |
| Sep 23, 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 218,253 |
| Sep 20, 2024 | 154.50 | 155.00 | 152.00 | 152.00 | 152.00 | 201,069 |
| Sep 19, 2024 | 152.00 | 154.00 | 151.50 | 153.50 | 153.50 | 246,290 |
| Sep 18, 2024 | 155.50 | 155.50 | 151.00 | 151.50 | 151.50 | 250,011 |
| Sep 16, 2024 | 155.00 | 156.50 | 153.50 | 155.00 | 155.00 | 442,155 |
| Sep 13, 2024 | 150.00 | 154.50 | 150.00 | 153.50 | 153.50 | 382,350 |
| Sep 12, 2024 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 168,090 |
| Sep 11, 2024 | 147.00 | 150.50 | 145.50 | 148.50 | 148.50 | 305,025 |
| Sep 10, 2024 | 148.00 | 149.00 | 144.00 | 146.50 | 146.50 | 431,260 |
| Sep 09, 2024 | 143.50 | 147.00 | 143.50 | 146.50 | 146.50 | 229,006 |
| Sep 06, 2024 | 151.00 | 151.00 | 147.00 | 147.50 | 147.50 | 255,440 |
| Sep 05, 2024 | 149.00 | 151.50 | 147.50 | 148.50 | 148.50 | 351,300 |
| Sep 04, 2024 | 150.50 | 150.50 | 143.00 | 147.50 | 147.50 | 873,451 |
| Sep 03, 2024 | 156.50 | 157.00 | 155.50 | 155.50 | 155.50 | 192,017 |
| Sep 02, 2024 | 158.00 | 158.50 | 154.50 | 154.50 | 154.50 | 511,200 |
| Aug 30, 2024 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 676,787 |
| Aug 29, 2024 | 152.50 | 155.00 | 151.50 | 154.50 | 154.50 | 381,380 |
| Aug 28, 2024 | 154.50 | 154.50 | 152.50 | 154.00 | 154.00 | 204,408 |
| Aug 27, 2024 | 152.50 | 154.50 | 152.00 | 154.00 | 154.00 | 194,070 |
| Aug 26, 2024 | 154.50 | 156.00 | 152.50 | 153.50 | 153.50 | 331,119 |
| Aug 23, 2024 | 151.50 | 154.50 | 150.00 | 154.00 | 154.00 | 298,082 |
| Aug 22, 2024 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | 263,059 |
| Aug 21, 2024 | 153.50 | 154.00 | 151.50 | 152.50 | 152.50 | 280,110 |
| Aug 20, 2024 | 153.00 | 156.00 | 153.00 | 153.50 | 153.50 | 878,219 |
| Aug 19, 2024 | 152.00 | 156.50 | 150.00 | 151.00 | 151.00 | 1,195,063 |
| Aug 16, 2024 | 148.50 | 150.50 | 147.50 | 150.00 | 150.00 | 644,343 |
| Aug 15, 2024 | 149.00 | 149.00 | 145.50 | 146.00 | 146.00 | 262,150 |
| Aug 14, 2024 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 473,065 |
| Aug 13, 2024 | 145.00 | 146.00 | 142.50 | 144.00 | 144.00 | 293,491 |
| Aug 12, 2024 | 141.00 | 147.00 | 141.00 | 145.00 | 145.00 | 719,400 |
| Aug 09, 2024 | 141.00 | 143.00 | 139.50 | 142.00 | 142.00 | 525,310 |
| Aug 08, 2024 | 136.50 | 139.50 | 135.00 | 136.50 | 136.50 | 442,040 |
| Aug 07, 2024 | 132.50 | 139.50 | 131.50 | 139.00 | 139.00 | 656,180 |
| Aug 06, 2024 | 134.00 | 135.00 | 123.00 | 131.00 | 131.00 | 1,040,505 |
| Aug 05, 2024 | 142.50 | 142.50 | 132.00 | 132.00 | 132.00 | 1,302,505 |
| Aug 02, 2024 | 148.00 | 150.00 | 146.50 | 146.50 | 146.50 | 1,115,904 |
| Aug 01, 2024 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | 624,300 |
| Jul 31, 2024 | 150.00 | 152.00 | 149.50 | 150.50 | 150.50 | 310,200 |
| Jul 30, 2024 | 149.50 | 150.50 | 146.00 | 150.50 | 150.50 | 649,203 |
| Jul 29, 2024 | 154.50 | 154.50 | 149.00 | 149.50 | 149.50 | 901,435 |
| Jul 26, 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 476,500 |
| Jul 23, 2024 | 154.00 | 154.50 | 151.50 | 154.00 | 154.00 | 602,206 |
| Jul 22, 2024 | 154.50 | 154.50 | 149.00 | 151.00 | 151.00 | 1,229,454 |
| Jul 19, 2024 | 155.50 | 157.00 | 153.00 | 153.50 | 153.50 | 1,466,687 |
| Jul 18, 2024 | 159.50 | 160.00 | 155.00 | 157.00 | 157.00 | 2,054,467 |
| Jul 17, 2024 | 163.50 | 166.00 | 162.00 | 162.00 | 162.00 | 1,739,517 |
| Jul 16, 2024 | 168.50 | 171.50 | 168.00 | 170.00 | 170.00 | 1,371,670 |
| Jul 15, 2024 | 172.00 | 172.00 | 168.00 | 168.50 | 168.50 | 733,240 |
| Jul 12, 2024 | 170.50 | 171.00 | 168.50 | 170.00 | 170.00 | 964,431 |
| Jul 11, 2024 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | 1,345,434 |
| Jul 10, 2024 | 176.50 | 176.50 | 172.50 | 174.00 | 174.00 | 1,084,100 |
| Jul 09, 2024 | 176.50 | 178.50 | 172.50 | 175.00 | 175.00 | 1,449,311 |
| Jul 08, 2024 | 179.00 | 179.50 | 173.00 | 175.00 | 175.00 | 1,436,824 |
| Jul 05, 2024 | 175.00 | 177.00 | 174.50 | 177.00 | 177.00 | 1,797,936 |
| Jul 04, 2024 | 174.00 | 175.00 | 172.50 | 174.50 | 174.50 | 1,730,295 |
| Jul 03, 2024 | 173.00 | 173.50 | 171.00 | 171.50 | 171.50 | 853,813 |
| Jul 02, 2024 | 173.50 | 174.50 | 170.00 | 171.50 | 171.50 | 984,741 |
| Jul 01, 2024 | 173.00 | 175.00 | 171.50 | 173.00 | 173.00 | 2,275,874 |
| Jun 28, 2024 | 171.00 | 171.50 | 169.50 | 169.50 | 169.50 | 913,973 |
| Jun 27, 2024 | 170.50 | 172.50 | 167.00 | 168.00 | 168.00 | 2,480,284 |
| Jun 26, 2024 | 166.50 | 173.00 | 166.50 | 170.50 | 170.50 | 3,463,703 |
| Jun 25, 2024 | 165.50 | 165.50 | 161.00 | 165.00 | 165.00 | 809,050 |
| Jun 24, 2024 | 166.00 | 166.50 | 164.00 | 164.50 | 164.50 | 767,090 |
| Jun 21, 2024 | 167.00 | 167.00 | 164.50 | 164.50 | 164.50 | 956,307 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.