Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	23.050	24.000	21.300	21.650	21.650	2,063,000
2024-08-05	25.350	25.350	23.650	23.650	23.650	730,000
2024-08-02	26.900	27.350	26.150	26.250	26.250	409,000
2024-08-01	27.850	28.150	27.300	27.300	27.300	383,000
2024-07-31	27.350	27.850	27.250	27.550	27.550	306,000
2024-07-30	26.200	27.800	26.000	27.800	27.800	726,000
2024-07-29	26.500	27.000	25.950	26.200	26.200	595,000
2024-07-26	26.800	26.800	26.150	26.250	26.250	833,000
2024-07-25	27.350	27.350	27.350	27.350	27.350	0
2024-07-24	27.350	27.350	27.350	27.350	27.350	0
2024-07-23	27.350	27.850	27.300	27.350	27.350	456,000
2024-07-22	29.100	29.100	27.250	27.250	27.250	1,004,000
2024-07-19	29.100	29.250	28.400	28.650	28.650	738,000
2024-07-18	29.600	29.600	28.550	28.750	28.750	670,000
2024-07-17	28.200	30.200	28.200	29.300	29.300	1,541,000
2024-07-16	28.000	28.500	27.900	28.100	28.100	746,000
2024-07-15	28.450	28.600	27.900	28.000	28.000	799,000
2024-07-12	28.150	28.650	28.100	28.250	28.250	833,000
2024-07-11	29.100	29.150	28.250	28.300	28.300	1,984,000
2024-07-10	29.250	30.250	29.200	29.500	29.500	485,000
2024-07-09	30.400	30.400	29.200	29.400	29.400	530,000
2024-07-08	30.600	30.600	29.850	29.950	29.950	718,000
2024-07-05	29.600	30.600	29.600	30.450	30.450	801,000
2024-07-04	29.700	29.750	29.400	29.550	29.550	567,000
2024-07-03	30.000	30.000	29.450	29.600	29.600	521,000
2024-07-02	29.800	29.800	29.350	29.400	29.400	594,000
2024-07-01	30.550	30.600	29.750	29.750	29.750	592,000
2024-06-28	29.600	30.350	29.600	30.300	30.300	553,000
2024-06-27	29.700	30.150	29.500	29.550	29.550	707,000
2024-06-26	30.700	30.700	29.800	29.800	29.800	692,000
2024-06-25	30.400	30.500	29.500	30.100	30.100	839,000
2024-06-24	30.650	30.700	30.350	30.400	30.400	434,000
2024-06-21	30.700	31.000	30.700	30.900	30.900	368,000
2024-06-20	30.300	30.700	30.200	30.700	30.700	456,000
2024-06-19	30.750	31.100	30.200	30.200	30.200	730,000
2024-06-18	31.000	31.300	30.500	30.650	30.650	575,000
2024-06-17	31.100	31.200	30.800	30.900	30.900	443,000
2024-06-14	31.000	31.350	30.950	31.100	31.100	386,000
2024-06-13	31.350	31.650	30.900	31.000	31.000	518,000
2024-06-12	31.300	31.300	30.800	31.200	31.200	496,000
2024-06-11	32.300	32.300	31.100	31.200	31.200	1,606,000
2024-06-07	33.050	33.500	32.900	33.100	33.100	494,000
2024-06-06	34.450	34.500	33.050	33.050	33.050	924,000
2024-06-05	34.600	34.700	33.800	34.000	34.000	666,000
2024-06-04	35.300	35.500	34.050	34.050	34.050	1,472,000
2024-06-03	35.500	35.800	34.650	35.300	35.300	4,870,000
2024-05-31	33.950	35.200	33.850	34.400	34.400	2,263,000
2024-05-30	34.600	36.000	33.650	33.700	33.700	4,766,000
2024-05-29	33.700	33.900	33.350	33.550	33.550	732,000
2024-05-28	34.200	34.400	33.650	33.650	33.650	1,030,000
2024-05-27	33.600	34.350	33.600	33.950	33.950	1,358,000
2024-05-24	33.150	33.450	32.950	33.350	33.350	743,000
2024-05-23	33.450	34.550	32.600	33.550	33.550	1,774,000
2024-05-22	33.600	34.400	33.200	33.300	33.300	3,083,000
2024-05-21	31.900	33.850	31.800	33.550	33.550	3,378,000
2024-05-20	30.950	32.200	30.650	31.450	31.450	1,048,000
2024-05-17	30.850	31.200	30.700	30.950	30.950	402,000
2024-05-16	31.500	31.500	30.650	30.850	30.850	778,000
2024-05-15	31.900	31.900	31.200	31.250	31.250	605,000
2024-05-14	30.850	31.350	30.800	31.300	31.300	729,000

← NewerPage 10 of 21 · 1,226 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.