Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.100	13.250	12.500	12.700	12.700	126,001
2026-07-22	12.500	12.900	12.500	12.800	12.800	106,001
2026-07-21	12.300	12.550	12.300	12.500	12.500	57,418
2026-07-20	12.300	12.550	12.000	12.350	12.350	110,010
2026-07-17	12.600	12.750	12.250	12.300	12.300	228,000
2026-07-16	12.850	13.100	12.850	12.850	12.850	133,001
2026-07-15	12.700	13.200	12.700	12.950	12.950	93,000
2026-07-14	13.000	13.100	12.600	12.700	12.700	289,000
2026-07-13	13.600	13.600	12.800	13.000	13.000	261,022
2026-07-10	12.900	12.900	12.900	12.900	12.900	0
2026-07-09	12.800	13.050	12.800	12.900	12.900	82,000
2026-07-08	12.800	13.000	12.800	12.950	12.950	110,000
2026-07-07	13.400	13.500	13.000	13.000	13.000	176,009
2026-07-06	13.650	13.650	13.300	13.400	13.400	320,012
2026-07-03	13.100	13.450	12.950	13.400	13.400	328,001
2026-07-02	12.800	13.000	12.800	12.950	12.950	156,902
2026-07-01	13.250	13.250	12.800	12.950	12.950	449,007
2026-06-30	12.300	13.400	12.300	13.300	13.300	659,051
2026-06-29	12.000	12.300	12.000	12.200	12.200	133,003
2026-06-26	12.500	12.500	12.000	12.000	12.000	290,106
2026-06-25	12.750	12.750	12.500	12.500	12.500	214,327
2026-06-24	12.550	12.750	12.500	12.750	12.750	227,003
2026-06-23	12.650	12.700	12.550	12.650	12.650	134,068
2026-06-22	12.550	12.900	12.500	12.700	12.700	219,075
2026-06-18	12.600	12.700	12.500	12.600	12.600	179,153
2026-06-17	12.600	12.600	12.350	12.500	12.500	173,050
2026-06-16	12.550	12.550	12.300	12.300	12.300	143,364
2026-06-15	12.550	12.750	12.550	12.550	12.550	132,019
2026-06-12	12.600	12.850	12.550	12.550	12.550	158,778
2026-06-11	12.700	12.750	12.400	12.500	12.500	251,003
2026-06-10	13.000	13.000	12.550	12.700	12.700	281,009
2026-06-09	12.900	13.250	12.850	13.000	13.000	231,037
2026-06-08	12.400	12.950	12.400	12.900	12.900	259,001
2026-06-05	13.850	13.850	13.350	13.650	13.650	363,004
2026-06-04	14.600	14.600	13.900	13.900	13.900	1,406,618
2026-06-03	13.400	14.600	13.300	14.600	14.600	2,616,698
2026-06-02	12.000	13.300	11.950	13.300	13.300	1,483,191
2026-06-01	11.800	12.150	11.650	12.100	12.100	449,183
2026-05-29	11.800	11.950	11.700	11.800	11.800	196,573
2026-05-28	11.650	12.050	11.650	11.750	11.750	309,001
2026-05-27	12.050	12.100	11.800	11.850	11.850	386,072
2026-05-26	12.400	12.400	12.000	12.150	12.150	354,026
2026-05-25	12.000	12.400	11.800	12.400	12.400	902,473
2026-05-22	12.100	12.150	11.900	11.950	11.950	398,676
2026-05-21	11.850	12.100	11.800	11.950	11.950	263,289
2026-05-20	11.750	11.950	11.700	11.800	11.800	153,000
2026-05-19	12.050	12.300	11.750	11.800	11.800	422,032
2026-05-18	12.100	12.100	11.900	12.000	12.000	233,004
2026-05-15	12.100	12.350	12.000	12.050	12.050	505,214
2026-05-14	12.900	12.900	11.950	12.050	12.050	434,308
2026-05-13	12.200	12.450	12.000	12.200	12.200	539,178
2026-05-12	12.650	12.650	12.100	12.300	12.300	498,958
2026-05-11	12.950	12.950	12.700	12.750	12.750	154,648
2026-05-08	12.900	12.950	12.600	12.600	12.600	254,777
2026-05-07	12.950	12.950	12.650	12.900	12.900	285,008
2026-05-06	12.900	13.300	12.750	12.950	12.950	229,002
2026-05-05	12.800	13.200	12.650	12.900	12.900	261,323
2026-05-04	13.500	13.500	12.600	12.800	12.800	326,578
2026-04-30	13.100	13.150	12.950	13.000	13.000	152,003
2026-04-29	13.250	13.500	13.150	13.150	13.150	196,005

← NewerPage 2 of 3 · 126 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.