Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	30.850	31.350	30.800	31.300	31.300	729,000
2024-05-13	31.900	32.000	30.500	30.600	30.600	770,000
2024-05-10	31.600	31.750	30.050	31.350	31.350	1,041,000
2024-05-09	31.800	32.800	31.400	31.400	31.400	907,000
2024-05-08	32.500	32.500	32.050	32.100	32.100	618,000
2024-05-07	31.550	33.500	31.500	32.700	32.700	2,662,000
2024-05-06	32.000	32.300	31.150	31.150	31.150	1,022,000
2024-05-03	32.850	32.850	31.800	31.800	31.800	731,000
2024-05-02	32.600	32.600	31.850	32.250	32.250	1,004,000
2024-04-30	32.750	32.950	32.400	32.700	32.700	389,000
2024-04-29	32.650	33.100	32.550	32.650	32.650	457,000
2024-04-26	32.600	33.300	32.500	32.500	32.500	551,000
2024-04-25	33.150	33.700	32.500	32.500	32.500	659,000
2024-04-24	32.800	33.600	32.800	33.150	33.150	665,000
2024-04-23	33.000	33.400	32.200	32.250	32.250	727,000
2024-04-22	34.900	34.900	32.400	32.400	32.400	790,000
2024-04-19	35.500	35.500	33.000	34.100	34.100	1,105,000
2024-04-18	33.700	35.500	33.700	35.500	35.500	1,390,000
2024-04-17	33.550	34.300	33.550	34.050	34.050	638,000
2024-04-16	35.450	35.450	33.500	33.500	33.500	1,746,000
2024-04-15	35.750	35.900	35.400	35.450	35.450	911,000
2024-04-12	36.100	36.100	35.450	35.450	35.450	1,395,000
2024-04-11	35.300	36.450	35.300	35.750	35.750	2,884,000
2024-04-10	37.300	37.900	37.100	37.450	37.450	1,196,000
2024-04-09	38.050	38.150	37.300	37.500	37.500	1,250,000
2024-04-08	37.300	38.750	37.200	37.750	37.750	3,595,000
2024-04-03	36.800	37.850	36.400	37.050	37.050	1,697,000
2024-04-02	37.800	37.800	36.800	37.000	37.000	1,226,000
2024-04-01	37.900	37.900	36.900	37.400	37.400	1,497,000
2024-03-29	37.900	38.600	37.700	37.750	37.750	3,533,000
2024-03-28	36.900	39.000	36.600	37.350	37.350	6,636,000
2024-03-27	36.750	36.800	36.100	36.150	36.150	1,253,000
2024-03-26	37.700	38.200	36.150	36.200	36.200	2,184,000
2024-03-25	37.650	37.650	37.650	37.650	37.650	1,750,145
2024-03-22	37.400	38.200	37.400	37.650	37.650	1,261,000
2024-03-21	37.150	38.000	37.150	37.550	37.550	1,596,000
2024-03-20	37.650	37.650	37.650	37.650	37.650	2,188,261
2024-03-19	38.700	39.200	37.650	37.650	37.650	3,236,000
2024-03-18	38.850	39.450	38.650	38.950	38.950	2,068,000
2024-03-15	38.800	39.500	38.400	38.650	38.650	2,894,000
2024-03-14	40.500	40.550	38.450	38.750	38.750	4,889,000
2024-03-13	43.200	43.350	39.850	40.500	40.500	10,370,000
2024-03-12	41.000	44.600	41.000	42.250	42.250	26,565,000
2024-03-11	38.850	41.500	38.800	40.700	40.700	10,536,000
2024-03-08	42.300	42.400	38.350	38.550	38.550	15,398,000
2024-03-07	43.200	44.450	40.500	40.500	40.500	28,875,000
2024-03-06	41.100	43.550	40.100	42.500	42.500	64,527,000
2024-03-05	37.200	40.750	37.050	40.750	40.750	16,840,000
2024-03-04	37.450	37.800	37.050	37.050	37.050	1,901,000
2024-03-01	37.000	37.600	36.650	37.100	37.100	1,963,000
2024-02-29	35.600	37.950	35.550	36.850	36.850	7,379,000
2024-02-27	36.500	36.500	35.350	35.500	35.500	1,666,000
2024-02-26	36.050	36.500	35.800	36.150	36.150	1,128,000
2024-02-23	37.200	37.450	36.150	36.200	36.200	1,359,000
2024-02-22	36.900	37.800	36.650	36.800	36.800	1,279,000
2024-02-21	38.400	40.000	37.000	37.000	37.000	7,320,000
2024-02-20	38.000	38.000	36.200	36.450	36.450	1,921,000
2024-02-19	37.800	38.100	37.300	37.600	37.600	1,614,000
2024-02-16	36.550	37.400	36.550	37.400	37.400	1,853,000
2024-02-15	35.750	36.850	35.750	36.550	36.550	1,477,000

← NewerPage 11 of 21 · 1,222 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.