Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	19.700	19.900	19.200	19.550	19.550	1,016,000
2023-05-18	20.250	20.400	19.550	19.600	19.600	828,000
2023-05-17	20.450	20.450	19.900	20.000	20.000	612,000
2023-05-16	20.050	20.300	19.850	19.950	19.950	479,000
2023-05-15	20.300	20.300	19.600	19.750	19.750	950,000
2023-05-12	20.200	20.800	19.500	20.300	20.300	1,499,000
2023-05-11	21.900	22.300	20.100	20.550	20.550	5,233,000
2023-05-10	19.900	21.100	19.850	20.500	20.500	3,778,000
2023-05-09	20.300	20.500	19.350	19.500	19.500	1,431,000
2023-05-08	19.950	20.450	19.550	20.300	20.300	1,767,000
2023-05-05	19.400	20.000	19.350	19.450	19.450	1,474,000
2023-05-04	18.800	20.000	18.600	19.400	19.400	2,192,000
2023-05-03	18.700	19.200	18.350	18.800	18.800	857,000
2023-05-02	18.950	20.000	18.900	18.950	18.950	1,912,000
2023-04-28	18.500	18.900	18.200	18.300	18.300	1,262,000
2023-04-27	17.450	18.500	17.250	18.000	18.000	1,508,000
2023-04-26	17.100	17.400	16.850	17.300	17.300	429,000
2023-04-25	17.700	18.300	16.900	17.050	17.050	1,124,000
2023-04-24	16.700	17.100	16.700	17.000	17.000	330,000
2023-04-21	17.950	18.400	16.600	16.600	16.600	1,478,000
2023-04-20	18.950	19.000	17.750	17.800	17.800	1,667,000
2023-04-19	18.800	19.800	18.200	18.950	18.950	4,040,000
2023-04-18	17.100	18.150	16.950	18.150	18.150	3,361,000
2023-04-17	16.900	17.150	16.750	17.000	17.000	716,000
2023-04-14	17.100	17.300	16.900	16.950	16.950	639,000
2023-04-13	16.800	17.400	16.750	17.300	17.300	921,000
2023-04-12	16.600	17.750	16.550	17.050	17.050	4,271,000
2023-04-11	15.400	16.200	15.400	16.200	16.200	1,650,000
2023-04-10	14.450	14.800	14.400	14.750	14.750	507,000
2023-04-07	14.250	14.650	14.200	14.400	14.400	612,000
2023-04-06	14.000	14.200	13.900	14.100	14.100	68,000
2023-03-31	14.150	14.150	13.950	14.000	14.000	70,000
2023-03-30	14.100	14.100	13.900	13.900	13.900	81,000
2023-03-29	14.200	14.200	13.850	13.850	13.850	127,000
2023-03-28	14.350	14.350	14.050	14.100	14.100	46,000
2023-03-27	14.500	14.750	14.150	14.200	14.200	238,000
2023-03-24	14.250	14.250	14.050	14.200	14.200	142,000
2023-03-23	13.800	14.250	13.800	13.900	13.900	88,000
2023-03-22	13.950	14.000	13.800	13.850	13.850	41,000
2023-03-21	13.650	13.850	13.650	13.800	13.800	25,000
2023-03-20	13.600	13.800	13.500	13.650	13.650	132,000
2023-03-17	13.400	13.600	13.400	13.600	13.600	36,000
2023-03-16	13.700	13.800	13.400	13.500	13.500	108,000
2023-03-15	13.800	14.000	13.750	13.800	13.800	128,000
2023-03-14	14.150	14.150	13.800	13.900	13.900	56,000
2023-03-13	14.250	14.300	13.900	13.950	13.950	96,000
2023-03-10	14.550	14.650	14.200	14.250	14.250	125,000
2023-03-09	14.550	14.600	14.400	14.500	14.500	77,000
2023-03-08	14.500	14.650	14.250	14.550	14.550	102,000
2023-03-07	14.550	14.550	14.350	14.400	14.400	111,000
2023-03-06	13.950	14.850	13.900	14.450	14.450	460,000
2023-03-03	14.000	14.000	13.850	13.900	13.900	56,000
2023-03-02	13.850	13.950	13.850	13.900	13.900	95,000
2023-03-01	13.750	13.850	13.650	13.850	13.850	68,000
2023-02-24	13.900	14.000	13.750	13.850	13.850	249,000
2023-02-23	13.900	14.000	13.850	13.900	13.900	62,000
2023-02-22	13.850	13.950	13.800	13.850	13.850	43,000
2023-02-21	14.000	14.050	13.700	13.950	13.950	154,000
2023-02-20	13.950	14.250	13.900	13.950	13.950	386,000
2023-02-17	13.650	14.200	13.650	14.000	14.000	378,000

← NewerPage 15 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.