Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	32.150	33.400	32.150	33.000	33.000	9,780,000
2023-08-14	32.050	32.300	30.300	31.550	31.550	6,779,000
2023-08-11	32.050	33.000	31.550	32.600	32.600	13,319,000
2023-08-10	31.950	32.950	30.700	31.750	31.750	13,767,000
2023-08-09	31.900	33.300	31.300	31.600	31.600	18,487,000
2023-08-08	33.650	35.400	32.800	34.750	34.750	29,788,000
2023-08-07	30.550	33.450	29.500	33.100	33.100	12,846,000
2023-08-04	32.300	32.800	29.600	30.450	30.450	13,396,000
2023-08-03	32.250	32.250	32.250	32.250	32.250	0
2023-08-02	36.000	37.500	31.150	32.250	32.250	52,255,000
2023-08-01	31.850	34.150	31.300	34.100	34.100	19,980,000
2023-07-31	32.000	33.000	30.600	31.300	31.300	18,231,000
2023-07-28	29.250	30.850	28.600	30.850	30.850	5,244,000
2023-07-27	29.650	30.150	29.100	29.200	29.200	2,030,000
2023-07-26	28.950	30.350	28.250	29.350	29.350	6,290,000
2023-07-25	28.600	29.100	28.000	29.000	29.000	1,893,000
2023-07-24	29.000	29.450	28.300	28.600	28.600	2,191,000
2023-07-21	27.550	29.350	27.000	28.450	28.450	3,529,000
2023-07-20	26.250	28.150	26.150	27.950	27.950	4,064,000
2023-07-19	27.300	27.750	26.250	26.250	26.250	3,077,000
2023-07-18	28.000	28.000	26.500	27.150	27.150	5,755,000
2023-07-17	31.300	31.300	28.500	28.500	28.500	7,754,000
2023-07-14	33.000	33.200	31.300	31.650	31.650	8,537,000
2023-07-13	31.300	32.400	30.850	32.300	32.300	5,877,000
2023-07-12	31.500	32.600	30.850	31.100	31.100	5,245,000
2023-07-11	32.000	32.850	31.250	31.450	31.450	6,972,000
2023-07-10	30.300	32.450	30.100	31.800	31.800	7,646,000
2023-07-07	31.050	31.550	29.900	30.300	30.300	3,857,000
2023-07-06	30.600	32.450	30.000	31.600	31.600	6,673,000
2023-07-05	31.900	32.600	30.900	30.950	30.950	5,144,000
2023-07-04	31.950	31.950	30.900	31.650	31.650	3,810,000
2023-07-03	30.900	32.900	30.650	32.250	32.250	8,848,000
2023-06-30	31.450	31.800	30.900	30.900	30.900	2,589,000
2023-06-29	30.900	31.150	30.350	30.750	30.750	2,819,000
2023-06-28	31.550	32.300	30.500	30.500	30.500	4,191,000
2023-06-27	32.200	32.450	30.950	31.450	31.450	6,839,000
2023-06-26	32.750	33.450	31.200	32.950	32.950	7,142,000
2023-06-21	30.900	33.900	30.850	33.100	33.100	16,638,000
2023-06-20	29.200	32.000	29.200	31.000	31.000	14,292,000
2023-06-19	29.650	29.750	28.650	29.500	29.500	10,149,000
2023-06-16	28.400	29.550	28.100	29.100	29.100	18,116,000
2023-06-15	26.300	28.350	26.300	28.150	28.150	7,081,000
2023-06-14	26.300	26.700	26.000	26.450	26.450	2,574,000
2023-06-13	25.950	26.900	25.700	26.600	26.600	3,678,000
2023-06-12	26.700	26.700	25.600	25.950	25.950	5,164,000
2023-06-09	26.000	28.050	25.650	27.500	27.500	9,203,000
2023-06-08	26.600	26.850	25.500	25.500	25.500	4,490,000
2023-06-07	25.750	26.600	25.100	26.550	26.550	7,327,000
2023-06-06	25.150	25.900	24.850	25.350	25.350	2,796,000
2023-06-05	24.900	26.000	24.800	25.700	25.700	3,956,000
2023-06-02	25.100	25.800	24.800	24.800	24.800	3,315,000
2023-06-01	25.100	25.200	24.100	24.900	24.900	1,992,000
2023-05-31	25.200	25.450	24.600	24.650	24.650	2,282,000
2023-05-30	24.950	24.950	24.050	24.750	24.750	2,978,000
2023-05-29	25.200	26.050	24.450	24.950	24.950	4,860,000
2023-05-26	24.750	25.550	24.350	24.900	24.900	5,456,000
2023-05-25	24.100	26.400	23.800	24.700	24.700	12,487,000
2023-05-24	24.200	25.300	23.650	24.500	24.500	13,446,000
2023-05-23	22.500	23.650	22.400	23.650	23.650	7,827,000
2023-05-22	19.600	21.500	19.600	21.500	21.500	2,376,000

← NewerPage 14 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.