Taiwan - Delayed Quote
TWD
Marketech International Corp. (6196.TW)
536.00
-31.00
(-5.47%)
At close: October 30 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
556.00
556.00
531.00
536.00
536.00
676,699
Oct 29, 2026
592.00
592.00
562.00
567.00
567.00
719,483
Oct 28, 2026
600.00
602.00
589.00
592.00
592.00
346,368
Oct 27, 2026
599.00
604.00
582.00
584.00
584.00
722,630
Oct 23, 2026
597.00
597.00
597.00
597.00
597.00
-
Oct 22, 2026
622.00
622.00
593.00
597.00
597.00
747,440
Oct 21, 2026
610.00
620.00
604.00
615.00
615.00
1,020,933
Oct 20, 2026
598.00
611.00
587.00
593.00
593.00
582,945
Oct 19, 2026
588.00
601.00
580.00
598.00
598.00
730,804
Oct 16, 2026
627.00
630.00
609.00
609.00
609.00
927,091
Oct 15, 2026
625.00
630.00
606.00
613.00
613.00
1,607,607
Oct 14, 2026
643.00
665.00
629.00
656.00
656.00
1,464,047
Oct 13, 2026
647.00
657.00
636.00
641.00
641.00
1,006,990
Oct 12, 2026
674.00
678.00
639.00
657.00
657.00
1,713,713
Oct 8, 2026
670.00
676.00
648.00
674.00
674.00
1,094,429
Oct 7, 2026
660.00
675.00
660.00
670.00
670.00
1,149,171
Oct 6, 2026
684.00
684.00
649.00
663.00
663.00
3,153,270
Oct 5, 2026
628.00
679.00
622.00
679.00
679.00
2,891,600
Oct 2, 2026
609.00
619.00
602.00
618.00
618.00
1,679,996
Oct 1, 2026
588.00
602.00
579.00
602.00
602.00
1,809,795
Sep 30, 2026
552.00
588.00
551.00
585.00
585.00
2,787,098
Sep 29, 2026
554.00
554.00
537.00
544.00
544.00
1,793,267
Sep 24, 2026
547.00
566.00
541.00
565.00
565.00
1,418,129
Sep 23, 2026
538.00
558.00
534.00
549.00
549.00
1,658,397
Sep 22, 2026
542.00
549.00
534.00
535.00
535.00
1,135,200
Sep 21, 2026
549.00
549.00
532.00
535.00
535.00
1,185,401
Sep 18, 2026
526.00
541.00
521.00
540.00
540.00
1,979,416
Sep 17, 2026
524.00
535.00
516.00
516.00
516.00
771,422
Sep 16, 2026
521.00
528.00
516.00
521.00
521.00
753,143
Sep 15, 2026
521.00
530.00
516.00
518.00
518.00
1,065,253
Sep 14, 2026
505.00
527.00
505.00
520.00
520.00
1,561,281
Sep 11, 2026
520.00
529.00
506.00
511.00
511.00
1,992,565
Sep 10, 2026
537.00
538.00
519.00
535.00
535.00
1,374,674
Sep 9, 2026
512.00
538.00
512.00
534.00
534.00
3,526,780
Sep 8, 2026
514.00
522.00
499.00
503.00
503.00
1,267,195
Sep 7, 2026
516.00
518.00
506.00
514.00
514.00
1,247,314
Sep 4, 2026
516.00
528.00
501.00
516.00
516.00
2,285,250
Sep 3, 2026
500.00
523.00
498.50
500.00
500.00
2,813,205
Sep 2, 2026
502.00
503.00
492.00
492.00
492.00
874,659
Sep 1, 2026
485.00
511.00
485.00
507.00
507.00
1,514,673
Aug 31, 2026
492.50
492.50
476.50
485.00
485.00
698,232
Aug 28, 2026
501.00
502.00
491.00
492.50
492.50
832,201
Aug 27, 2026
508.00
508.00
492.50
497.50
497.50
898,322
Aug 26, 2026
489.00
504.00
486.00
500.00
500.00
1,505,643
Aug 25, 2026
488.00
488.00
462.50
477.00
477.00
939,446
Aug 24, 2026
491.50
506.00
488.00
493.00
493.00
414,352
Aug 21, 2026
498.50
498.50
483.50
490.50
490.50
1,119,378
Aug 20, 2026
504.00
509.00
491.00
496.00
496.00
763,046
Aug 19, 2026
493.50
512.00
493.00
500.00
500.00
806,130
Aug 18, 2026
513.00
520.00
501.00
503.00
503.00
1,052,835
Aug 17, 2026
511.00
518.00
506.00
511.00
511.00
1,037,581
Aug 14, 2026
524.00
525.00
506.00
510.00
510.00
939,312
Aug 13, 2026
502.00
523.00
502.00
511.00
511.00
1,544,420
Aug 12, 2026
511.00
516.00
498.00
499.00
499.00
1,083,487
Aug 11, 2026
502.00
513.00
498.00
510.00
510.00
849,298
Aug 10, 2026
495.00
511.00
495.00
507.00
507.00
975,585
Aug 7, 2026
506.00
520.00
491.00
493.50
493.50
1,638,778
Aug 6, 2026
501.00
509.00
483.50
508.00
508.00
1,738,028
Aug 5, 2026
541.00
541.00
503.00
509.00
509.00
2,555,767
Aug 4, 2026
485.00
507.00
485.00
492.00
492.00
1,471,313
Aug 3, 2026
461.00
513.00
460.00
494.00
494.00
1,684,277
Jul 31, 2026
471.50
479.00
462.00
468.00
468.00
2,897,711
Jul 30, 2026
445.00
464.00
427.00
436.00
436.00
1,218,774
Jul 29, 2026
474.00
479.00
428.00
447.00
447.00
2,329,152
Jul 28, 2026
490.00
491.00
472.00
474.50
474.50
1,247,253
Jul 27, 2026
524.00
532.00
494.50
510.00
510.00
1,488,650
Jul 24, 2026
537.00
550.00
520.00
526.00
526.00
895,205
Jul 23, 2026
549.00
553.00
528.00
543.00
543.00
1,159,486
Jul 22, 2026
554.00
561.00
545.00
548.00
548.00
1,272,731
Jul 21, 2026
528.00
540.00
524.00
540.00
540.00
1,240,243
Jul 20, 2026
542.00
542.00
497.00
518.00
518.00
1,899,523
Jul 17, 2026
557.00
580.00
535.00
542.00
542.00
2,327,502
Jul 16, 2026
580.00
607.00
569.00
590.00
590.00
2,529,107
Jul 15, 2026
544.00
590.00
540.00
585.00
585.00
2,139,800
Jul 14, 2026
554.00
557.00
510.00
539.00
539.00
1,575,351
Jul 13, 2026
565.00
565.00
542.00
551.00
551.00
1,788,395
Jul 9, 2026
546.00
580.00
546.00
549.00
549.00
1,854,531
Jul 8, 2026
564.00
565.00
532.00
546.00
546.00
1,787,414
Jul 7, 2026
591.00
591.00
552.00
562.00
562.00
2,159,632
Jul 6, 2026
595.00
596.00
568.00
570.00
570.00
1,584,728
Jul 3, 2026
585.00
596.00
579.00
588.00
588.00
1,599,990
Jul 2, 2026
563.00
595.00
555.00
588.00
588.00
1,701,648
Jul 1, 2026
573.00
598.00
564.00
571.00
571.00
2,924,618
Jun 30, 2026
547.00
565.00
544.00
554.00
554.00
2,037,008
Jun 29, 2026
538.00
555.00
528.00
532.00
532.00
2,068,544
Jun 26, 2026
558.00
566.00
529.00
531.00
531.00
1,830,101
Jun 25, 2026
545.00
562.00
538.00
559.00
559.00
1,544,310
Jun 24, 2026
6.448786
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
537.00
543.00
526.00
540.00
540.00
1,047,297
Jun 23, 2026
563.00
566.00
540.00
541.00
534.55
1,354,871
Jun 22, 2026
575.00
580.00
561.00
562.00
555.30
1,373,581
Jun 18, 2026
545.00
567.00
539.00
567.00
560.24
1,975,485
Jun 17, 2026
533.00
544.00
523.00
541.00
534.55
1,559,375
Jun 16, 2026
575.00
580.00
538.00
541.00
534.55
3,438,368
Jun 15, 2026
580.00
597.00
563.00
573.00
566.17
3,888,315
Jun 12, 2026
523.00
554.00
523.00
548.00
541.47
3,889,277
Jun 11, 2026
508.00
521.00
485.50
504.00
497.99
2,348,165
Jun 10, 2026
520.00
545.00
500.00
500.00
494.04
3,438,453
Jun 9, 2026
498.00
520.00
497.00
520.00
513.80
1,753,114
Jun 8, 2026
457.00
489.00
457.00
487.50
481.69
1,528,258
Jun 5, 2026
505.00
511.00
486.00
504.00
497.99
2,079,265
Jun 4, 2026
508.00
525.00
504.00
504.00
497.99
1,786,599
Jun 3, 2026
529.00
529.00
508.00
510.00
503.92
1,754,443
Jun 2, 2026
515.00
517.00
498.00
517.00
510.84
1,878,087
Jun 1, 2026
518.00
518.00
505.00
513.00
506.88
1,583,313
May 29, 2026
517.00
522.00
506.00
511.00
504.91
2,090,057
May 28, 2026
510.00
527.00
492.00
496.00
490.09
3,501,571
May 27, 2026
523.00
523.00
491.00
500.00
494.04
3,316,500
May 26, 2026
489.00
529.00
489.00
506.00
499.97
6,070,660
May 25, 2026
477.00
486.00
475.00
486.00
480.21
1,707,377
May 22, 2026
444.00
447.50
436.00
442.00
436.73
2,824,685
May 21, 2026
415.00
430.00
412.00
429.50
424.38
2,891,113
May 20, 2026
405.50
412.00
399.00
404.00
399.18
1,491,772
May 19, 2026
409.50
414.50
400.00
405.00
400.17
1,747,226
May 18, 2026
398.00
411.50
392.50
410.50
405.61
2,222,931
May 15, 2026
415.50
417.50
397.50
403.50
398.69
6,969,887
May 14, 2026
426.00
450.00
408.00
435.50
430.31
5,469,805
May 13, 2026
414.00
426.50
412.50
419.50
414.50
2,092,349
May 12, 2026
445.00
446.50
415.00
419.50
414.50
3,616,199
May 11, 2026
420.00
437.50
410.00
425.00
419.93
4,236,762
May 8, 2026
398.00
429.00
398.00
410.00
405.11
5,991,901
May 7, 2026
405.50
406.00
392.00
393.00
388.32
2,943,311
May 6, 2026
382.50
397.00
377.00
395.50
390.79
4,463,383
May 5, 2026
385.00
386.00
371.00
374.00
369.54
1,883,264
May 4, 2026
386.00
388.00
379.00
383.00
378.43
1,836,403
Apr 30, 2026
376.50
385.00
371.50
378.00
373.49
1,495,083
Apr 29, 2026
381.00
381.50
371.50
376.50
372.01
886,674
Apr 28, 2026
389.00
389.50
378.00
381.50
376.95
1,420,915
Apr 27, 2026
391.50
392.00
362.50
380.50
375.96
3,292,685
Apr 24, 2026
385.00
396.50
379.00
386.00
381.40
2,803,186
Apr 23, 2026
397.00
399.50
363.00
376.00
371.52
4,017,528
Apr 22, 2026
393.00
402.00
388.00
390.50
385.85
2,695,306
Apr 21, 2026
409.50
415.50
392.50
397.50
392.76
6,412,255
Apr 20, 2026
379.00
394.50
376.50
394.50
389.80
2,903,072
Apr 17, 2026
335.00
359.00
334.50
359.00
354.72
3,873,817
Apr 16, 2026
349.50
351.50
325.50
340.00
335.95
5,278,417
Apr 15, 2026
338.00
360.00
334.00
353.00
348.79
4,639,161
Apr 14, 2026
330.00
335.00
326.00
331.00
327.05
2,664,692
Apr 13, 2026
330.00
332.00
314.50
320.50
316.68
2,880,574
Apr 10, 2026
325.50
331.50
320.00
325.50
321.62
4,068,828
Apr 9, 2026
305.00
323.00
302.00
318.50
314.70
5,985,565
Apr 8, 2026
297.50
302.00
295.00
302.00
298.40
3,556,870
Apr 7, 2026
285.00
294.00
278.00
292.00
288.52
1,983,968
Apr 2, 2026
281.00
286.00
279.00
282.00
278.64
1,099,511
Apr 1, 2026
283.50
284.00
278.00
280.00
276.66
791,101
Mar 31, 2026
280.00
283.50
268.50
273.00
269.75
1,993,732
Mar 30, 2026
282.00
284.00
277.50
281.50
278.14
1,334,040
Mar 27, 2026
286.00
293.00
282.00
293.00
289.51
1,395,324
Mar 26, 2026
305.00
307.50
288.00
290.00
286.54
2,733,977
Mar 25, 2026
286.00
303.50
286.00
300.00
296.42
4,729,530
Mar 24, 2026
284.50
287.00
274.50
280.50
277.16
2,159,151
Mar 23, 2026
280.50
290.50
270.50
273.50
270.24
3,490,536
Mar 20, 2026
284.50
292.00
279.00
288.00
284.57
2,578,058
Mar 19, 2026
282.50
289.00
280.00
280.50
277.16
1,042,659
Mar 18, 2026
286.00
291.50
283.50
285.50
282.10
1,727,800
Mar 17, 2026
283.00
286.00
281.00
281.50
278.14
1,146,950
Mar 16, 2026
277.00
281.50
274.00
280.00
276.66
820,203
Mar 13, 2026
277.50
283.50
275.50
276.00
272.71
1,333,157
Mar 12, 2026
282.50
287.00
278.50
283.50
280.12
1,276,163
Mar 11, 2026
275.00
286.00
274.50
286.00
282.59
1,227,330
Mar 10, 2026
276.00
281.50
269.00
271.00
267.77
1,483,492
Mar 9, 2026
261.00
266.00
253.50
266.00
262.83
1,815,071
Mar 6, 2026
283.00
284.00
276.00
280.50
277.16
1,700,720
Mar 5, 2026
273.50
285.50
271.00
284.00
280.61
2,762,388
Mar 4, 2026
278.00
283.00
263.00
263.00
259.87
2,935,713
Mar 3, 2026
297.00
302.00
285.00
289.50
286.05
2,596,678
Mar 2, 2026
289.50
302.00
285.50
298.00
294.45
2,131,600
Feb 26, 2026
294.50
310.00
292.50
305.00
301.36
5,569,401
Feb 25, 2026
290.00
297.00
289.00
292.00
288.52
3,230,151
Feb 24, 2026
280.00
292.50
276.00
287.00
283.58
2,917,710
Feb 23, 2026
269.50
283.50
265.50
279.00
275.67
1,956,438
Feb 11, 2026
265.50
265.50
253.00
263.00
259.87
1,438,450
Feb 10, 2026
264.00
265.00
260.00
265.00
261.84
497,118
Feb 9, 2026
265.00
266.50
261.00
262.50
259.37
673,358
Feb 6, 2026
265.50
265.50
251.50
258.00
254.92
2,043,682
Feb 5, 2026
274.00
276.00
265.50
265.50
262.34
1,399,154
Feb 4, 2026
281.00
281.00
275.00
276.50
273.20
1,170,509
Feb 3, 2026
281.00
287.00
278.50
281.00
277.65
973,200
Feb 2, 2026
278.50
283.00
273.50
277.50
274.19
1,411,427
Jan 30, 2026
290.50
292.50
282.50
284.00
280.61
1,766,329
Jan 29, 2026
298.00
301.50
290.50
290.50
287.04
2,295,876
Jan 28, 2026
298.00
304.00
293.50
295.50
291.98
2,568,078
Jan 27, 2026
291.50
296.50
290.00
293.00
289.51
1,462,051
Jan 26, 2026
293.50
298.00
287.50
289.00
285.56
1,615,656
Jan 23, 2026
298.00
298.00
289.50
292.00
288.52
1,525,412
Jan 22, 2026
295.50
299.50
286.00
296.00
292.47
4,084,399
Jan 21, 2026
305.50
305.50
288.00
290.00
286.54
3,750,525
Jan 20, 2026
292.50
308.50
289.00
308.00
304.33
4,261,868
Jan 19, 2026
298.00
298.00
288.50
292.50
289.01
3,159,719
Jan 16, 2026
328.00
335.00
293.50
298.00
294.45
10,346,271
Jan 15, 2026
300.50
315.00
297.00
305.50
301.86
7,139,074
Jan 14, 2026
299.00
309.00
286.50
297.00
293.46
7,174,228
Jan 13, 2026
285.00
295.00
281.00
292.50
289.01
6,551,505
Jan 12, 2026
278.50
280.00
266.00
272.50
269.25
2,688,405
Jan 9, 2026
287.00
287.00
276.00
276.00
272.71
2,140,288
Jan 8, 2026
300.00
300.00
284.50
287.00
283.58
3,998,034
Jan 7, 2026
300.00
310.00
293.00
304.50
300.87
6,035,157
Jan 6, 2026
284.50
301.50
283.50
296.00
292.47
6,953,425
Jan 5, 2026
279.00
281.50
270.50
279.50
276.17
4,229,558
Jan 2, 2026
276.00
283.50
274.50
276.00
272.71
2,086,127
Dec 31, 2025
275.00
279.50
271.00
275.00
271.72
2,295,860
Dec 30, 2025
269.50
277.00
267.00
273.50
270.24
1,640,450
Dec 29, 2025
276.50
281.50
270.00
271.50
268.26
2,518,349
Dec 26, 2025
272.50
278.50
270.50
274.50
271.23
2,264,892
Dec 24, 2025
274.00
275.00
270.00
272.50
269.25
2,278,365
Dec 23, 2025
277.50
279.00
271.00
271.50
268.26
2,905,672
Dec 22, 2025
279.00
282.50
270.00
274.50
271.23
4,821,318
Dec 19, 2025
264.00
272.00
261.50
272.00
268.76
4,683,438
Dec 18, 2025
261.00
262.00
256.00
257.50
254.43
3,187,407
Dec 17, 2025
259.50
275.50
257.50
260.50
257.39
8,524,700
Dec 16, 2025
251.00
261.00
248.00
256.00
252.95
4,520,198
Dec 15, 2025
249.00
264.00
246.50
254.00
250.97
4,056,627
Dec 12, 2025
247.00
258.00
245.50
257.00
253.94
4,226,456
Dec 11, 2025
244.00
251.00
243.50
245.00
242.08
3,520,482
Dec 10, 2025
237.00
241.50
233.50
238.50
235.66
1,171,227
Dec 9, 2025
231.00
240.50
231.00
237.00
234.17
1,853,545
Dec 8, 2025
227.00
233.00
226.00
231.00
228.25
841,328
Dec 5, 2025
227.50
230.00
225.00
227.00
224.29
483,101
Dec 4, 2025
230.00
231.00
227.00
227.00
224.29
567,460
Dec 3, 2025
232.00
232.00
228.00
230.00
227.26
1,012,788
Dec 2, 2025
234.50
235.00
228.00
228.50
225.78
803,100
Dec 1, 2025
234.50
238.00
229.00
232.00
229.23
753,640
Nov 28, 2025
232.00
237.00
231.00
235.00
232.20
833,213
Nov 27, 2025
238.00
247.50
230.00
231.50
228.74
2,431,488
Nov 26, 2025
235.00
241.00
230.50
234.50
231.70
1,481,260
Nov 25, 2025
223.00
229.00
219.50
227.00
224.29
2,537,311
Nov 24, 2025
224.00
224.00
219.00
221.50
218.86
1,189,001
Nov 21, 2025
221.00
227.50
218.50
220.50
217.87
1,529,112
Nov 20, 2025
229.00
231.00
222.00
225.00
222.32
2,498,025
Nov 19, 2025
221.50
225.00
218.50
220.50
217.87
2,437,661
Nov 18, 2025
231.50
233.00
219.50
220.50
217.87
2,266,000
Nov 17, 2025
238.00
239.00
231.50
234.50
231.70
605,510
Nov 14, 2025
239.50
241.50
235.50
236.00
233.19
873,125
Nov 13, 2025
241.00
248.00
240.50
245.00
242.08
1,368,413
Nov 12, 2025
232.50
238.50
232.50
237.00
234.17
766,050
Nov 11, 2025
230.00
232.50
227.00
232.50
229.73
839,491
Nov 10, 2025
246.00
246.00
226.50
228.00
225.28
1,769,639
Nov 7, 2025
242.50
245.00
240.00
242.50
239.61
727,000
Nov 6, 2025
254.50
259.00
242.00
243.50
240.60
2,106,139
Nov 5, 2025
244.00
248.00
237.00
248.00
245.04
1,135,408
Nov 4, 2025
252.50
254.50
244.00
248.00
245.04
1,373,028
Nov 3, 2025
248.00
252.50
248.00
252.50
249.49
1,450,842
Oct 31, 2025
240.00
252.00
238.50
246.00
243.07
2,140,985
Oct 30, 2025
236.50
239.50
236.50
238.00
235.16
844,338
