Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	30.600	31.250	30.400	30.700	30.700	2,539,000
2023-11-09	32.450	32.500	31.300	31.650	31.650	2,640,000
2023-11-08	31.600	32.250	31.500	32.200	32.200	4,223,000
2023-11-07	31.800	32.350	31.300	31.400	31.400	2,919,000
2023-11-06	31.900	32.300	31.550	31.800	31.800	1,898,000
2023-11-03	31.750	32.250	31.500	31.500	31.500	2,408,000
2023-11-02	31.350	31.650	31.100	31.600	31.600	2,927,000
2023-11-01	29.750	31.350	29.750	30.900	30.900	3,522,000
2023-10-31	31.800	32.000	29.450	29.750	29.750	4,929,000
2023-10-30	32.150	32.900	31.600	31.600	31.600	3,250,000
2023-10-27	31.850	33.400	31.650	32.050	32.050	6,127,000
2023-10-26	31.800	32.350	31.600	31.600	31.600	3,495,000
2023-10-25	31.700	33.900	31.700	32.650	32.650	8,943,000
2023-10-24	30.750	31.750	30.600	31.650	31.650	3,924,000
2023-10-23	30.300	32.150	29.950	30.750	30.750	7,097,000
2023-10-20	31.850	31.850	30.600	30.600	30.600	5,476,000
2023-10-19	32.950	33.500	31.950	32.150	32.150	4,858,000
2023-10-18	35.100	35.100	32.800	33.000	33.000	6,038,000
2023-10-17	35.950	36.200	34.500	34.500	34.500	7,134,000
2023-10-16	36.300	37.050	35.500	35.500	35.500	6,966,000
2023-10-13	37.800	38.450	36.100	36.750	36.750	15,104,000
2023-10-12	37.500	38.600	37.250	37.400	37.400	16,065,000
2023-10-11	41.900	42.100	38.250	38.250	38.250	19,751,000
2023-10-06	42.700	44.700	42.200	42.500	42.500	37,875,000
2023-10-05	41.450	42.250	40.850	41.800	41.800	25,658,000
2023-10-04	39.600	42.200	39.350	41.300	41.300	56,317,000
2023-10-03	41.500	42.450	37.700	40.650	40.650	71,180,000
2023-10-02	38.500	39.450	37.300	39.450	39.450	33,259,000
2023-09-28	34.300	35.900	33.700	35.900	35.900	22,404,000
2023-09-27	31.550	33.450	31.350	32.650	32.650	4,224,000
2023-09-26	32.150	32.500	31.550	31.550	31.550	1,478,000
2023-09-25	31.900	32.150	31.350	31.950	31.950	1,770,000
2023-09-22	31.200	32.100	31.200	32.000	32.000	1,788,000
2023-09-21	32.700	33.000	31.450	31.900	31.900	4,274,000
2023-09-20	33.000	34.300	32.350	32.400	32.400	8,650,000
2023-09-19	33.850	34.250	32.600	32.850	32.850	4,622,000
2023-09-18	34.000	34.100	33.150	33.550	33.550	2,964,000
2023-09-15	33.350	34.000	32.650	33.800	33.800	7,748,000
2023-09-14	32.400	33.250	32.100	33.100	33.100	3,368,000
2023-09-13	31.700	32.050	31.150	31.700	31.700	2,261,000
2023-09-12	32.500	32.850	31.650	31.900	31.900	3,586,000
2023-09-11	33.000	33.150	31.950	32.050	32.050	3,422,000
2023-09-08	32.900	33.950	32.800	33.200	33.200	6,016,000
2023-09-07	33.000	33.350	32.300	32.500	32.500	3,218,000
2023-09-06	33.200	34.250	33.000	33.200	33.200	6,987,000
2023-09-05	32.800	33.700	32.550	33.000	33.000	4,756,000
2023-09-04	33.650	33.700	32.250	33.200	33.200	7,786,000
2023-09-01	34.450	34.500	33.250	33.650	33.650	8,023,000
2023-08-31	33.300	34.700	33.300	34.000	34.000	14,807,000
2023-08-30	32.900	34.700	32.000	33.850	33.850	23,619,000
2023-08-29	30.300	32.150	30.000	32.150	32.150	5,773,000
2023-08-28	31.950	31.950	29.700	29.800	29.800	5,346,000
2023-08-25	32.500	32.700	31.600	31.600	31.600	4,091,000
2023-08-24	33.800	34.100	32.100	32.800	32.800	7,620,000
2023-08-23	34.100	34.800	33.500	33.500	33.500	10,260,000
2023-08-22	33.700	34.500	32.750	34.300	34.300	15,942,000
2023-08-21	34.200	34.650	32.650	33.100	33.100	9,680,000
2023-08-18	34.550	35.100	33.600	33.600	33.600	13,567,000
2023-08-17	33.750	34.800	33.050	34.750	34.750	12,684,000
2023-08-16	32.800	34.500	32.300	34.000	34.000	12,827,000

← NewerPage 13 of 21 · 1,227 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.