Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	13.600	14.100	13.600	13.850	13.850	197,000
2022-08-17	13.800	13.800	13.600	13.650	13.650	142,000
2022-08-16	14.050	14.050	13.800	13.800	13.800	109,000
2022-08-15	14.000	14.100	13.900	14.000	14.000	128,000
2022-08-12	13.850	14.000	13.700	14.000	14.000	130,000
2022-08-11	13.900	14.200	13.700	13.800	13.800	690,000
2022-08-10	14.600	15.100	14.000	14.150	14.150	1,743,000
2022-08-09	13.050	14.350	13.050	14.350	14.350	1,017,000
2022-08-08	13.250	13.250	13.050	13.050	13.050	28,000
2022-08-05	12.850	13.300	12.850	13.250	13.250	94,000
2022-08-04	13.300	13.350	12.600	12.800	12.800	187,000
2022-08-03	13.300	13.500	13.100	13.150	13.150	271,000
2022-08-02	12.500	13.550	12.500	13.250	13.250	622,000
2022-08-01	12.350	12.600	12.350	12.550	12.550	106,000
2022-07-29	12.150	12.450	12.150	12.350	12.350	91,000
2022-07-28	12.300	12.300	12.250	12.250	12.250	32,000
2022-07-27	12.100	12.300	12.100	12.300	12.300	24,000
2022-07-26	12.300	12.350	12.200	12.200	12.200	35,000
2022-07-25	12.050	12.300	12.050	12.300	12.300	48,000
2022-07-22	12.150	12.400	12.150	12.200	12.200	48,000
2022-07-21	12.200	12.300	12.200	12.300	12.300	28,000
2022-07-20	12.300	12.500	12.150	12.200	12.200	113,000
2022-07-19	12.100	12.200	12.050	12.200	12.200	28,000
2022-07-18	12.300	12.300	12.050	12.100	12.100	65,000
2022-07-15	12.450	12.500	12.200	12.200	12.200	106,000
2022-07-14	11.800	12.350	11.750	12.350	12.350	172,000
2022-07-13	11.650	11.850	11.600	11.650	11.650	126,000
2022-07-12	11.950	11.950	10.950	11.300	11.300	341,000
2022-07-11	12.000	12.200	11.750	12.000	12.000	791,000
2022-07-08	12.400	12.400	12.000	12.000	12.000	100,000
2022-07-07	11.800	12.250	11.750	12.200	12.200	104,000
2022-07-06	12.000	12.000	11.600	11.750	11.750	121,000
2022-07-05	12.000	12.050	11.850	12.050	12.050	50,000
2022-07-04	12.000	12.100	11.750	11.900	11.900	106,000
2022-07-01	12.550	12.550	11.750	11.750	11.750	251,000
2022-06-30	12.850	12.850	12.600	12.650	12.650	83,000
2022-06-29	13.250	13.250	12.900	13.000	13.000	25,000
2022-06-28	13.000	13.200	12.800	13.100	13.100	43,000
2022-06-27	12.850	13.100	12.850	13.000	13.000	60,000
2022-06-24	12.900	13.100	12.650	12.900	12.900	42,000
2022-06-23	13.000	13.050	12.650	12.700	12.700	69,000
2022-06-22	13.100	13.100	12.800	12.850	12.850	83,000
2022-06-21	12.900	13.100	12.850	13.000	13.000	96,000
2022-06-20	13.250	13.250	12.600	12.700	12.700	190,000
2022-06-17	13.400	13.600	13.050	13.100	13.100	243,000
2022-06-16	13.500	14.700	13.450	13.500	13.500	1,206,000
2022-06-15	13.550	13.700	13.350	13.400	13.400	109,000
2022-06-14	13.600	13.650	13.400	13.400	13.400	92,000
2022-06-13	14.100	14.100	13.750	13.750	13.750	52,000
2022-06-10	14.300	14.300	14.100	14.200	14.200	35,000
2022-06-09	14.350	14.350	14.200	14.250	14.250	25,000
2022-06-08	14.400	14.400	14.150	14.250	14.250	70,071
2022-06-07	14.200	14.350	14.150	14.150	14.150	22,000
2022-06-06	14.550	14.550	14.100	14.150	14.150	26,000
2022-06-02	14.350	14.550	14.250	14.250	14.250	39,000
2022-06-01	14.600	14.600	14.250	14.350	14.350	58,000
2022-05-31	14.450	14.450	14.300	14.350	14.350	49,000
2022-05-30	14.300	14.500	14.300	14.300	14.300	56,000
2022-05-27	14.050	14.750	14.050	14.100	14.100	233,000
2022-05-26	14.150	14.150	13.850	13.950	13.950	26,037

← NewerPage 18 of 21 · 1,223 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.