Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.150	13.450	12.950	13.400	13.400	277,007
2026-04-27	13.700	13.700	12.950	13.100	13.100	294,004
2026-04-24	13.700	13.800	13.350	13.500	13.500	274,684
2026-04-23	14.450	14.450	13.500	13.700	13.700	324,585
2026-04-22	14.400	14.900	14.100	14.500	14.500	495,137
2026-04-21	16.000	16.000	14.000	14.400	14.400	1,655,836
2026-04-20	14.650	14.650	14.600	14.650	14.650	710,000
2026-04-17	12.100	13.350	12.100	13.350	13.350	515,272
2026-04-16	12.150	12.250	12.050	12.150	12.150	240,774
2026-04-15	12.000	12.200	11.900	12.150	12.150	708,366
2026-04-14	12.350	12.350	12.050	12.050	12.050	438,070
2026-04-13	12.250	12.600	12.250	12.350	12.350	109,034
2026-04-10	12.500	12.600	12.400	12.550	12.550	216,359
2026-04-09	12.600	12.600	12.300	12.500	12.500	219,828
2026-04-08	12.500	12.650	12.400	12.650	12.650	172,068
2026-04-07	12.400	12.500	12.250	12.400	12.400	171,008
2026-04-02	12.550	12.750	12.300	12.500	12.500	160,106
2026-04-01	12.700	12.850	12.500	12.700	12.700	219,011
2026-03-31	12.650	12.850	12.450	12.500	12.500	339,158
2026-03-30	12.850	13.050	12.800	12.900	12.900	194,042
2026-03-27	13.100	13.200	12.900	13.150	13.150	139,679
2026-03-26	13.350	13.350	13.050	13.150	13.150	107,006
2026-03-25	13.100	13.500	13.100	13.300	13.300	227,032
2026-03-24	13.350	13.350	12.900	13.050	13.050	341,002
2026-03-23	13.600	13.650	13.300	13.300	13.300	304,006
2026-03-20	13.800	13.800	13.450	13.600	13.600	203,048
2026-03-19	13.900	13.950	13.650	13.650	13.650	234,758
2026-03-18	14.050	14.050	13.550	13.950	13.950	208,010
2026-03-17	14.000	14.150	13.900	14.050	14.050	209,300
2026-03-16	13.950	14.000	13.700	13.900	13.900	172,184
2026-03-13	13.950	14.000	13.700	13.950	13.950	213,309
2026-03-12	13.950	14.200	13.800	14.050	14.050	358,266
2026-03-11	14.000	14.300	14.000	14.200	14.200	240,551
2026-03-10	14.000	14.450	13.800	14.000	14.000	112,005
2026-03-09	14.000	14.100	13.400	13.600	13.600	499,887
2026-03-06	14.000	14.700	14.000	14.650	14.650	106,011
2026-03-05	14.200	14.650	14.200	14.500	14.500	220,481
2026-03-04	14.650	14.650	13.850	14.000	14.000	244,452
2026-03-03	15.000	15.000	14.550	14.650	14.650	234,185
2026-03-02	14.900	15.050	14.900	15.000	15.000	260,008
2026-02-26	15.250	15.350	15.000	15.050	15.050	285,131
2026-02-25	15.200	15.350	15.150	15.250	15.250	225,612
2026-02-24	14.900	15.150	14.900	15.150	15.150	302,002
2026-02-23	14.550	15.100	14.500	14.900	14.900	538,451
2026-02-11	14.500	14.700	14.350	14.550	14.550	394,005
2026-02-10	14.650	14.650	14.350	14.550	14.550	258,193
2026-02-09	14.950	14.950	14.600	14.700	14.700	236,036
2026-02-06	15.050	15.050	14.550	14.800	14.800	311,002
2026-02-05	15.400	15.400	15.150	15.150	15.150	110,003
2026-02-04	15.000	15.500	14.800	15.450	15.450	314,681
2026-02-03	15.300	15.500	14.900	15.050	15.050	304,136
2026-02-02	15.800	15.800	15.200	15.200	15.200	275,887
2026-01-30	15.700	15.700	15.550	15.650	15.650	175,961
2026-01-29	15.900	15.900	15.750	15.800	15.800	197,822
2026-01-28	15.850	16.000	15.800	15.950	15.950	272,101
2026-01-27	15.800	16.000	15.800	15.850	15.850	266,303
2026-01-26	15.700	15.800	15.600	15.800	15.800	301,955
2026-01-23	15.750	15.900	15.650	15.700	15.700	461,445
2026-01-22	15.850	15.950	15.750	15.850	15.850	599,449
2026-01-21	16.000	16.100	15.250	15.800	15.800	1,297,819

← NewerPage 3 of 21 · 1,226 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.