Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	13.600	13.650	13.550	13.550	13.550	108,000
2023-02-15	13.450	13.600	13.400	13.450	13.450	88,000
2023-02-14	13.450	13.600	13.350	13.550	13.550	110,000
2023-02-13	13.450	13.500	13.350	13.400	13.400	127,000
2023-02-10	13.450	13.600	13.450	13.500	13.500	78,000
2023-02-09	13.750	13.750	13.550	13.550	13.550	80,000
2023-02-08	13.800	13.800	13.600	13.700	13.700	77,000
2023-02-07	13.800	13.800	13.600	13.750	13.750	142,000
2023-02-06	13.700	13.800	13.500	13.800	13.800	269,000
2023-02-03	13.800	14.400	13.600	13.750	13.750	542,000
2023-02-02	13.100	13.450	13.100	13.400	13.400	134,000
2023-02-01	12.750	13.000	12.700	13.000	13.000	110,000
2023-01-31	12.700	12.850	12.700	12.800	12.800	32,000
2023-01-30	12.700	12.850	12.700	12.750	12.750	99,000
2023-01-17	12.600	12.600	12.550	12.600	12.600	64,000
2023-01-16	12.450	12.600	12.450	12.600	12.600	50,000
2023-01-13	12.500	12.600	12.350	12.500	12.500	70,000
2023-01-12	12.650	12.700	12.550	12.600	12.600	19,000
2023-01-11	12.350	12.600	12.350	12.600	12.600	60,000
2023-01-10	12.400	12.500	12.400	12.400	12.400	18,000
2023-01-09	12.450	12.500	12.350	12.400	12.400	72,000
2023-01-06	12.350	12.500	12.300	12.400	12.400	30,000
2023-01-05	12.450	12.750	12.300	12.400	12.400	116,000
2023-01-04	12.550	12.550	12.300	12.450	12.450	96,000
2023-01-03	12.350	12.550	12.300	12.550	12.550	53,000
2022-12-30	12.450	12.500	12.350	12.500	12.500	26,000
2022-12-29	12.750	12.750	12.300	12.450	12.450	15,000
2022-12-28	12.500	12.500	12.350	12.350	12.350	34,000
2022-12-27	12.500	12.500	12.400	12.500	12.500	21,000
2022-12-26	12.500	12.500	12.300	12.500	12.500	74,000
2022-12-23	12.500	12.500	12.300	12.500	12.500	14,000
2022-12-22	12.600	12.600	12.400	12.500	12.500	61,000
2022-12-21	12.350	12.450	12.250	12.350	12.350	76,000
2022-12-20	12.550	12.600	12.300	12.300	12.300	107,000
2022-12-19	12.800	12.800	12.550	12.650	12.650	19,000
2022-12-16	12.800	12.900	12.600	12.750	12.750	47,000
2022-12-15	12.900	12.950	12.900	12.900	12.900	17,000
2022-12-14	12.800	13.000	12.800	12.900	12.900	53,000
2022-12-13	12.600	13.000	12.600	12.800	12.800	160,000
2022-12-12	12.500	12.650	12.500	12.600	12.600	21,000
2022-12-09	12.950	12.950	12.600	12.650	12.650	52,000
2022-12-08	12.750	12.800	12.700	12.750	12.750	23,000
2022-12-07	13.250	13.400	12.700	12.800	12.800	239,000
2022-12-06	13.150	13.300	13.050	13.150	13.150	49,000
2022-12-05	13.500	13.500	13.150	13.300	13.300	138,000
2022-12-02	13.100	13.250	13.050	13.200	13.200	53,000
2022-12-01	13.200	13.250	13.100	13.200	13.200	176,000
2022-11-30	12.850	13.200	12.800	13.200	13.200	256,000
2022-11-29	12.800	13.650	12.800	13.000	13.000	2,206,000
2022-11-28	12.550	12.650	12.350	12.450	12.450	86,000
2022-11-25	12.450	12.600	12.350	12.450	12.450	200,000
2022-11-24	12.150	13.100	12.100	12.350	12.350	708,000
2022-11-23	12.150	12.250	12.050	12.050	12.050	58,000
2022-11-22	12.100	12.200	12.000	12.150	12.150	69,000
2022-11-21	12.200	12.200	12.100	12.100	12.100	38,000
2022-11-18	12.200	12.250	12.200	12.200	12.200	15,000
2022-11-17	12.100	12.300	12.050	12.300	12.300	105,000
2022-11-16	12.200	12.400	12.050	12.150	12.150	95,000
2022-11-15	11.850	12.100	11.850	12.100	12.100	73,000
2022-11-14	11.900	12.100	11.900	12.050	12.050	44,000

← NewerPage 16 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.