Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	17.950	17.950	17.250	17.500	17.500	175,000
2022-02-23	18.100	18.100	17.850	17.950	17.950	196,000
2022-02-22	18.200	18.200	17.600	18.100	18.100	242,000
2022-02-21	18.350	18.500	18.000	18.200	18.200	471,000
2022-02-18	17.200	18.200	17.050	18.150	18.150	491,000
2022-02-17	17.350	17.350	17.100	17.250	17.250	112,000
2022-02-16	17.200	17.450	17.000	17.300	17.300	92,000
2022-02-15	16.950	17.250	16.900	17.000	17.000	82,000
2022-02-14	16.800	17.000	16.700	17.000	17.000	182,000
2022-02-11	17.000	17.300	17.000	17.300	17.300	84,000
2022-02-10	17.200	17.450	17.000	17.150	17.150	94,000
2022-02-09	17.250	17.450	17.150	17.250	17.250	73,000
2022-02-08	17.100	17.200	16.900	17.150	17.150	63,000
2022-02-07	16.600	17.100	16.450	17.100	17.100	134,000
2022-01-26	16.050	16.850	16.050	16.600	16.600	110,000
2022-01-25	16.850	16.850	16.200	16.350	16.350	157,000
2022-01-24	16.900	16.900	16.250	16.500	16.500	248,000
2022-01-21	17.500	17.500	17.100	17.100	17.100	131,000
2022-01-20	17.800	17.800	17.500	17.500	17.500	60,000
2022-01-19	17.550	17.650	17.350	17.600	17.600	88,000
2022-01-18	17.700	17.700	17.400	17.550	17.550	78,000
2022-01-17	17.000	17.550	17.000	17.500	17.500	150,000
2022-01-14	17.500	17.500	16.800	17.000	17.000	268,000
2022-01-13	17.800	17.800	17.450	17.500	17.500	99,000
2022-01-12	18.250	18.250	17.300	17.500	17.500	410,000
2022-01-11	18.300	18.400	18.000	18.000	18.000	460,000
2022-01-10	18.150	18.800	18.050	18.500	18.500	220,000
2022-01-07	18.450	18.850	18.150	18.150	18.150	553,000
2022-01-06	18.500	18.900	18.400	18.600	18.600	355,000
2022-01-05	19.150	19.150	18.750	18.800	18.800	545,000
2022-01-04	19.350	19.600	18.750	19.000	19.000	1,415,000
2022-01-03	18.650	19.250	18.500	18.950	18.950	947,000
2021-12-30	18.500	19.200	18.350	18.600	18.600	985,000
2021-12-29	18.300	18.800	18.000	18.250	18.250	1,011,000
2021-12-28	18.700	18.700	18.250	18.250	18.250	330,000
2021-12-27	18.450	18.800	18.250	18.450	18.450	361,000
2021-12-24	18.450	18.900	18.300	18.450	18.450	420,000
2021-12-23	18.500	18.600	18.150	18.350	18.350	492,000
2021-12-22	19.500	19.500	18.350	18.350	18.350	2,262,000
2021-12-21	17.300	19.100	17.300	19.100	19.100	2,857,000
2021-12-20	17.750	17.900	17.200	17.400	17.400	458,000
2021-12-17	18.450	18.450	17.600	17.750	17.750	702,000
2021-12-16	18.600	18.950	18.200	18.200	18.200	1,028,000
2021-12-15	18.500	18.900	18.050	18.200	18.200	2,877,000
2021-12-14	18.050	19.400	18.050	19.400	19.400	8,928,000
2021-12-13	16.100	17.650	16.100	17.650	17.650	2,168,000
2021-12-10	15.950	16.100	15.900	16.050	16.050	72,000
2021-12-09	16.050	16.050	15.950	16.000	16.000	137,000
2021-12-08	16.000	16.150	16.000	16.050	16.050	88,000
2021-12-07	16.100	16.150	16.000	16.100	16.100	120,000
2021-12-06	16.000	16.200	15.950	16.000	16.000	93,000
2021-12-03	15.600	16.000	15.600	15.950	15.950	69,000
2021-12-02	15.600	15.800	15.550	15.650	15.650	87,000
2021-12-01	15.650	15.900	15.550	15.800	15.800	94,000
2021-11-30	15.600	15.800	15.600	15.700	15.700	65,000
2021-11-29	15.200	15.500	15.150	15.500	15.500	89,000
2021-11-26	15.900	15.950	15.550	15.550	15.550	216,000
2021-11-25	15.900	16.000	15.900	15.900	15.900	81,000
2021-11-24	15.900	16.000	15.800	15.950	15.950	115,000
2021-11-23	15.950	16.000	15.900	15.900	15.900	130,000

← NewerPage 20 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.