Casing Macron Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.300	12.250	11.300	11.750	11.750	239,846
2026-10-19	11.200	11.300	11.150	11.300	11.300	75,047
2026-10-16	11.350	11.350	11.150	11.200	11.200	106,215
2026-10-15	11.200	11.300	10.950	11.250	11.250	287,500
2026-10-14	11.600	11.600	11.250	11.300	11.300	75,187
2026-10-13	11.550	11.550	11.250	11.250	11.250	89,236
2026-10-12	11.250	11.550	11.250	11.450	11.450	82,709
2026-10-08	11.300	11.350	11.200	11.250	11.250	67,150
2026-10-07	11.400	11.450	11.200	11.250	11.250	211,128
2026-10-06	11.500	11.550	11.350	11.400	11.400	142,001
2026-10-05	11.800	11.950	11.600	11.600	11.600	111,098
2026-10-02	11.750	11.900	11.700	11.800	11.800	62,001
2026-10-01	11.650	11.900	11.600	11.700	11.700	70,002
2026-09-30	11.700	11.900	11.650	11.900	11.900	59,000
2026-09-29	11.550	11.950	11.550	11.700	11.700	94,099
2026-09-24	11.600	12.200	11.600	11.950	11.950	42,003
2026-09-23	12.100	12.100	11.800	11.850	11.850	159,088
2026-09-22	12.400	12.750	12.150	12.250	12.250	499,009
2026-09-21	11.100	12.300	11.000	12.300	12.300	358,140
2026-09-18	11.150	11.200	11.100	11.200	11.200	81,354
2026-09-17	11.150	11.250	11.050	11.150	11.150	73,000
2026-09-16	11.200	11.200	11.050	11.100	11.100	55,136
2026-09-15	11.200	11.300	11.000	11.100	11.100	99,001
2026-09-14	11.050	11.300	11.000	11.100	11.100	42,065
2026-09-11	11.250	11.250	11.050	11.050	11.050	165,455
2026-09-10	11.250	11.250	11.150	11.250	11.250	68,001
2026-09-09	11.150	11.350	11.150	11.250	11.250	73,000
2026-09-08	11.400	11.400	11.150	11.150	11.150	61,003
2026-09-07	11.300	11.450	11.250	11.400	11.400	41,000
2026-09-04	11.150	11.400	11.100	11.200	11.200	55,001
2026-09-03	11.250	11.250	11.150	11.150	11.150	61,001
2026-09-02	11.300	11.400	11.100	11.250	11.250	122,000
2026-09-01	11.450	11.550	11.300	11.350	11.350	64,100
2026-08-31	11.250	11.550	11.150	11.550	11.550	114,002
2026-08-28	11.150	11.250	11.100	11.250	11.250	112,000
2026-08-27	11.200	11.250	11.100	11.250	11.250	140,177
2026-08-26	11.250	11.350	11.150	11.250	11.250	124,093
2026-08-25	11.200	11.300	11.000	11.250	11.250	130,105
2026-08-24	11.150	11.350	11.150	11.200	11.200	43,354
2026-08-21	11.400	11.400	11.200	11.300	11.300	103,422
2026-08-20	11.400	11.400	11.100	11.300	11.300	75,224
2026-08-19	11.100	11.400	11.100	11.300	11.300	92,000
2026-08-18	11.400	11.450	11.200	11.250	11.250	144,147
2026-08-17	11.650	11.650	11.300	11.550	11.550	75,003
2026-08-14	11.900	11.900	11.400	11.400	11.400	192,548
2026-08-13	11.800	11.900	11.600	11.650	11.650	138,669
2026-08-12	11.800	12.100	11.800	11.900	11.900	29,666
2026-08-11	11.950	11.950	11.650	11.700	11.700	100,001
2026-08-10	11.900	12.000	11.850	11.900	11.900	74,001
2026-08-07	11.850	12.000	11.850	12.000	12.000	38,002
2026-08-06	12.050	12.050	11.800	11.950	11.950	62,002
2026-08-05	12.100	12.300	11.900	12.050	12.050	150,002
2026-08-04	11.800	12.100	11.800	12.050	12.050	64,001
2026-08-03	11.800	12.050	11.800	11.850	11.850	160,012
2026-07-31	12.000	12.100	11.600	11.800	11.800	123,003
2026-07-30	11.600	11.600	11.050	11.600	11.600	119,001
2026-07-29	11.800	11.800	10.950	11.550	11.550	377,002
2026-07-28	12.100	12.100	11.700	11.700	11.700	331,001
2026-07-27	12.300	12.350	12.050	12.300	12.300	196,000
2026-07-24	12.400	12.600	12.150	12.300	12.300	151,072

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-17	2.3866 TWD
2020-07-02	0.6590 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.