Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	35.950	36.000	35.350	35.450	35.450	1,189,000
2024-02-02	36.300	37.500	36.000	36.050	36.050	1,557,000
2024-02-01	36.200	36.700	35.850	35.900	35.900	1,132,000
2024-01-31	36.800	36.900	36.000	36.150	36.150	757,000
2024-01-30	36.700	37.350	36.700	36.800	36.800	1,347,000
2024-01-29	35.750	36.800	35.600	36.800	36.800	1,034,000
2024-01-26	36.200	36.950	35.750	35.750	35.750	1,418,000
2024-01-25	37.200	37.650	36.000	36.200	36.200	2,034,000
2024-01-24	38.400	38.400	37.050	37.050	37.050	1,431,000
2024-01-23	38.650	39.050	37.600	37.800	37.800	3,852,000
2024-01-22	36.300	39.200	36.300	38.650	38.650	6,502,000
2024-01-19	36.000	36.400	35.600	36.050	36.050	1,251,000
2024-01-18	36.100	36.250	35.200	35.400	35.400	1,201,000
2024-01-17	36.050	36.450	35.350	35.650	35.650	1,418,000
2024-01-16	36.900	37.050	35.650	35.800	35.800	3,009,000
2024-01-15	37.400	37.700	36.700	36.800	36.800	2,225,015
2024-01-12	38.700	38.850	36.850	36.850	36.850	3,099,000
2024-01-11	38.350	38.950	38.100	38.650	38.650	3,249,000
2024-01-10	38.450	38.550	37.700	37.800	37.800	1,817,000
2024-01-09	38.500	39.100	37.600	38.300	38.300	3,562,000
2024-01-08	38.400	39.400	37.950	38.000	38.000	2,968,000
2024-01-05	38.150	38.400	37.650	38.400	38.400	2,455,000
2024-01-04	39.100	40.350	37.800	37.950	37.950	8,281,000
2024-01-03	38.900	41.600	38.700	39.350	39.350	18,685,000
2024-01-02	38.750	39.450	38.000	39.450	39.450	4,466,000
2023-12-29	38.700	39.250	37.300	38.200	38.200	5,415,000
2023-12-28	39.000	40.300	38.300	38.700	38.700	10,879,000
2023-12-27	38.850	39.150	38.050	39.000	39.000	7,557,000
2023-12-26	37.350	38.650	37.350	38.500	38.500	5,760,000
2023-12-25	36.850	38.500	36.750	37.750	37.750	7,980,000
2023-12-22	36.950	38.100	36.550	36.550	36.550	3,377,000
2023-12-21	36.800	37.700	36.500	36.700	36.700	1,741,000
2023-12-20	36.400	37.450	36.300	37.350	37.350	2,577,000
2023-12-19	36.150	36.450	35.250	36.100	36.100	2,230,000
2023-12-18	36.900	37.150	36.150	36.150	36.150	1,236,000
2023-12-15	37.400	38.100	36.500	36.600	36.600	3,190,000
2023-12-14	37.500	37.500	36.500	37.100	37.100	2,614,000
2023-12-13	36.400	37.800	36.400	36.500	36.500	4,355,000
2023-12-12	37.200	38.000	36.150	36.250	36.250	5,367,000
2023-12-11	37.950	38.300	35.500	37.850	37.850	8,931,000
2023-12-08	38.200	38.400	37.450	38.050	38.050	4,822,000
2023-12-07	37.000	38.250	36.950	37.450	37.450	4,905,000
2023-12-06	38.100	38.200	37.050	37.250	37.250	5,383,000
2023-12-05	36.500	38.500	36.050	37.700	37.700	9,987,000
2023-12-04	36.800	39.400	36.650	37.100	37.100	22,188,000
2023-12-01	35.500	36.600	35.200	36.250	36.250	5,436,000
2023-11-30	35.500	36.200	35.000	35.200	35.200	3,798,000
2023-11-29	35.100	36.200	35.050	35.250	35.250	4,139,000
2023-11-28	35.450	35.800	34.950	35.100	35.100	3,784,000
2023-11-27	36.000	36.800	34.950	35.600	35.600	7,027,000
2023-11-24	35.000	36.400	35.000	35.550	35.550	8,123,000
2023-11-23	35.650	36.350	34.900	35.300	35.300	11,609,000
2023-11-22	34.100	36.900	34.100	36.000	36.000	38,457,000
2023-11-21	31.350	34.100	31.250	34.100	34.100	21,159,000
2023-11-20	31.250	31.500	31.000	31.000	31.000	1,291,000
2023-11-17	31.300	31.450	30.900	31.150	31.150	1,352,000
2023-11-16	31.500	31.750	31.100	31.200	31.200	1,657,000
2023-11-15	32.000	32.450	31.250	31.250	31.250	2,909,000
2023-11-14	32.100	32.350	31.700	31.900	31.900	2,041,000
2023-11-13	31.000	32.200	30.950	31.850	31.850	3,253,000

← NewerPage 12 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.