Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.350	16.700	16.300	16.400	16.400	396,001
2026-01-19	16.500	16.500	16.300	16.350	16.350	396,502
2026-01-16	16.300	16.450	16.250	16.300	16.300	282,081
2026-01-15	16.500	16.500	16.200	16.300	16.300	164,004
2026-01-14	16.300	16.600	16.150	16.400	16.400	400,477
2026-01-13	16.800	16.800	16.000	16.100	16.100	977,500
2026-01-12	16.500	16.800	16.300	16.650	16.650	481,606
2026-01-09	16.450	16.500	16.200	16.350	16.350	276,600
2026-01-08	16.700	16.700	16.300	16.500	16.500	200,734
2026-01-07	17.100	17.100	16.350	16.750	16.750	241,442
2026-01-06	16.300	16.850	16.300	16.750	16.750	137,896
2026-01-05	16.800	16.800	16.200	16.300	16.300	324,297
2026-01-02	17.100	17.100	16.750	16.800	16.800	231,353
2025-12-31	17.200	17.200	16.950	17.050	17.050	220,130
2025-12-30	17.500	17.500	17.300	17.400	17.400	152,105
2025-12-29	17.600	17.700	17.500	17.650	17.650	113,098
2025-12-26	18.000	18.000	17.650	17.700	17.700	173,006
2025-12-24	17.750	18.000	17.750	17.950	17.950	123,280
2025-12-23	18.000	18.000	17.700	17.800	17.800	212,281
2025-12-22	17.470	17.852	17.470	17.756	17.756	593,186
2025-12-19	16.992	17.327	16.992	17.231	17.231	247,428
2025-12-18	17.279	17.279	16.754	16.992	16.992	97,492
2025-12-17	16.992	16.992	16.611	16.706	16.706	76,589
2025-12-16	17.650	17.650	17.350	17.450	17.450	118,376
2025-12-15	17.800	18.000	17.700	17.750	17.750	97,002
2025-12-12	18.000	18.000	17.800	17.900	17.900	99,030
2025-12-11	18.250	18.250	17.800	18.050	18.050	204,006
2025-12-10	18.350	18.500	18.000	18.300	18.300	167,059
2025-12-09	18.100	18.400	17.550	18.400	18.400	401,000
2025-12-08	17.950	18.400	17.900	18.000	18.000	210,002
2025-12-05	17.750	18.050	17.600	17.750	17.750	177,107
2025-12-04	17.700	18.000	17.700	17.800	17.800	87,001
2025-12-03	17.700	17.900	17.600	17.900	17.900	166,001
2025-12-02	18.150	18.150	17.500	17.750	17.750	137,010
2025-12-01	17.550	18.100	17.500	17.900	17.900	287,001
2025-11-28	17.300	17.700	17.200	17.500	17.500	86,002
2025-11-27	17.300	17.700	17.250	17.400	17.400	166,001
2025-11-26	17.100	17.200	16.950	17.150	17.150	76,000
2025-11-25	17.400	17.600	16.800	16.800	16.800	132,005
2025-11-24	17.600	17.800	16.700	17.450	17.450	349,064
2025-11-21	16.500	16.650	16.150	16.250	16.250	214,200
2025-11-20	16.250	16.600	16.250	16.350	16.350	254,054
2025-11-19	16.500	16.500	16.250	16.250	16.250	172,101
2025-11-18	16.500	16.700	16.200	16.500	16.500	173,001
2025-11-17	17.400	17.400	16.350	16.650	16.650	298,000
2025-11-14	16.650	17.250	16.600	17.000	17.000	205,001
2025-11-13	17.200	17.200	16.900	16.900	16.900	165,001
2025-11-12	17.100	17.300	16.950	17.200	17.200	158,001
2025-11-11	16.850	17.300	16.750	17.000	17.000	167,000
2025-11-10	16.800	17.050	16.700	16.850	16.850	129,012
2025-11-07	16.750	17.150	16.700	17.050	17.050	108,001
2025-11-06	17.000	17.000	16.600	16.750	16.750	80,002
2025-11-05	16.900	16.900	16.500	16.750	16.750	233,060
2025-11-04	17.700	17.700	16.850	17.200	17.200	281,238
2025-11-03	17.150	18.000	17.150	17.250	17.250	246,001
2025-10-31	17.250	17.400	17.100	17.150	17.150	51,011
2025-10-30	17.500	17.500	17.150	17.200	17.200	273,002
2025-10-29	17.500	17.550	17.050	17.250	17.250	292,000
2025-10-28	17.800	17.800	17.300	17.300	17.300	298,141
2025-10-27	18.200	18.500	17.750	17.950	17.950	237,002

← NewerPage 4 of 5 · 244 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.