Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	12.200	12.200	11.850	11.950	11.950	95,000
2022-11-10	12.150	12.150	11.850	11.950	11.950	33,000
2022-11-09	11.850	12.300	11.850	11.950	11.950	74,000
2022-11-08	11.950	12.050	11.900	11.900	11.900	71,000
2022-11-07	12.000	12.100	11.800	11.950	11.950	84,000
2022-11-04	11.800	11.950	11.600	11.950	11.950	53,000
2022-11-03	11.600	11.800	11.500	11.800	11.800	63,000
2022-11-02	11.600	11.850	11.600	11.800	11.800	51,000
2022-11-01	11.600	11.800	11.500	11.600	11.600	67,000
2022-10-31	11.650	11.650	11.500	11.600	11.600	29,000
2022-10-28	11.750	11.950	11.600	11.600	11.600	51,000
2022-10-27	12.000	12.150	11.700	12.000	12.000	292,000
2022-10-26	11.600	12.300	11.600	12.000	12.000	1,075,000
2022-10-25	11.150	11.300	11.150	11.200	11.200	75,000
2022-10-24	11.350	11.450	11.150	11.150	11.150	45,000
2022-10-21	11.300	11.300	11.200	11.300	11.300	74,000
2022-10-20	11.350	11.350	11.000	11.250	11.250	73,000
2022-10-19	11.500	11.500	11.350	11.400	11.400	23,000
2022-10-18	11.500	11.500	11.350	11.450	11.450	38,000
2022-10-17	11.400	11.450	11.350	11.450	11.450	23,000
2022-10-14	11.550	11.900	11.400	11.600	11.600	81,000
2022-10-13	11.600	11.750	11.200	11.200	11.200	248,000
2022-10-12	11.700	11.850	11.500	11.750	11.750	98,000
2022-10-11	12.000	12.250	11.750	11.800	11.800	167,000
2022-10-07	12.350	12.350	12.100	12.350	12.350	16,000
2022-10-06	12.650	12.650	12.150	12.300	12.300	101,000
2022-10-05	12.400	12.650	12.350	12.400	12.400	36,000
2022-10-04	12.400	12.500	12.300	12.400	12.400	31,000
2022-10-03	12.250	12.350	12.100	12.300	12.300	34,000
2022-09-30	11.850	12.250	11.850	12.250	12.250	19,000
2022-09-29	12.000	12.200	12.000	12.100	12.100	146,000
2022-09-28	12.700	12.700	11.850	11.900	11.900	175,000
2022-09-27	12.600	12.950	12.600	12.950	12.950	76,000
2022-09-26	13.100	13.100	11.900	12.950	12.950	189,000
2022-09-23	13.450	14.000	13.150	13.150	13.150	314,000
2022-09-22	13.350	13.600	13.350	13.400	13.400	80,000
2022-09-21	13.600	13.600	13.350	13.350	13.350	37,000
2022-09-20	13.650	13.650	13.500	13.500	13.500	64,000
2022-09-19	13.850	13.950	13.650	13.650	13.650	86,000
2022-09-16	14.400	14.500	14.050	14.050	14.050	122,000
2022-09-15	13.950	14.450	13.900	14.400	14.400	354,000
2022-09-14	13.850	14.050	13.800	14.000	14.000	81,000
2022-09-13	13.500	14.250	13.500	14.100	14.100	386,000
2022-09-12	13.500	13.600	13.400	13.500	13.500	48,000
2022-09-08	13.700	13.700	13.300	13.450	13.450	65,000
2022-09-07	13.300	13.300	13.100	13.100	13.100	62,000
2022-09-06	13.600	13.800	13.300	13.450	13.450	68,000
2022-09-05	13.850	13.850	13.500	13.600	13.600	89,000
2022-09-02	13.950	13.950	13.800	13.850	13.850	53,000
2022-09-01	14.050	14.150	13.900	13.950	13.950	43,000
2022-08-31	14.050	14.150	14.000	14.150	14.150	63,000
2022-08-30	14.150	14.250	14.050	14.150	14.150	63,000
2022-08-29	13.750	14.300	13.750	14.150	14.150	157,000
2022-08-26	14.050	14.700	14.050	14.200	14.200	219,000
2022-08-25	14.000	14.000	13.850	13.850	13.850	82,000
2022-08-24	14.000	14.200	14.000	14.000	14.000	88,000
2022-08-23	14.000	14.100	13.900	13.950	13.950	87,000
2022-08-22	14.350	14.350	14.100	14.200	14.200	47,000
2022-08-19	13.900	14.600	13.850	14.300	14.300	380,000
2022-08-18	13.600	14.100	13.600	13.850	13.850	197,000

← NewerPage 17 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.