Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.350	18.600	17.950	18.200	18.200	202,002
2025-10-22	18.050	18.750	18.050	18.350	18.350	163,894
2025-10-21	18.500	18.600	18.250	18.250	18.250	223,120
2025-10-20	18.700	18.700	18.300	18.400	18.400	151,577
2025-10-17	18.200	18.750	18.200	18.700	18.700	247,053
2025-10-16	18.200	19.000	18.000	18.200	18.200	275,002
2025-10-15	17.650	17.900	17.600	17.750	17.750	202,000
2025-10-14	19.250	19.250	17.500	17.500	17.500	409,000
2025-10-13	18.100	18.750	18.000	18.750	18.750	137,198
2025-10-09	19.800	19.800	18.600	18.800	18.800	273,215
2025-10-08	18.550	18.650	18.250	18.650	18.650	222,002
2025-10-07	18.450	19.100	18.450	18.600	18.600	304,001
2025-10-03	18.400	18.550	18.000	18.450	18.450	189,040
2025-10-02	18.200	18.700	18.200	18.350	18.350	169,965
2025-10-01	19.000	19.000	18.000	18.200	18.200	330,147
2025-09-30	18.050	18.800	18.050	18.650	18.650	244,056
2025-09-29	18.050	18.050	18.050	18.050	18.050	0
2025-09-26	18.800	18.800	17.900	18.050	18.050	376,375
2025-09-25	19.000	19.350	18.800	18.850	18.850	150,051
2025-09-24	19.100	19.300	18.850	19.000	19.000	419,195
2025-09-23	19.550	19.550	18.800	19.100	19.100	636,000
2025-09-22	20.350	20.350	19.500	19.550	19.550	657,001
2025-09-19	19.650	20.800	19.650	20.250	20.250	1,132,042
2025-09-18	19.300	20.050	19.150	19.600	19.600	2,154,170
2025-09-17	18.750	19.450	18.750	19.450	19.450	2,265,048
2025-09-16	16.100	17.700	16.050	17.700	17.700	739,003
2025-09-15	16.200	16.200	16.000	16.100	16.100	188,384
2025-09-12	16.300	16.450	16.150	16.200	16.200	140,065
2025-09-11	16.550	16.700	16.000	16.100	16.100	402,025
2025-09-10	16.950	16.950	16.500	16.550	16.550	200,001
2025-09-09	16.600	16.850	16.500	16.500	16.500	263,001
2025-09-08	16.700	16.750	16.350	16.600	16.600	256,001
2025-09-05	16.700	16.900	16.600	16.700	16.700	232,411
2025-09-04	17.200	17.450	16.000	16.600	16.600	979,111
2025-09-03	17.050	17.600	17.050	17.200	17.200	263,738
2025-09-02	18.500	18.500	17.450	17.750	17.750	477,055
2025-09-01	18.150	18.700	17.700	18.700	18.700	294,006
2025-08-29	18.450	18.750	18.300	18.400	18.400	192,002
2025-08-28	18.250	18.800	18.200	18.600	18.600	305,850
2025-08-27	18.500	18.550	18.100	18.400	18.400	237,001
2025-08-26	18.450	18.450	18.050	18.300	18.300	107,002
2025-08-25	18.900	19.000	18.350	18.350	18.350	300,001
2025-08-22	18.150	19.200	17.850	18.600	18.600	344,100
2025-08-21	18.050	18.600	18.050	18.150	18.150	287,002
2025-08-20	18.850	18.900	18.050	18.050	18.050	302,001
2025-08-19	19.200	19.200	18.450	18.700	18.700	644,001
2025-08-18	17.600	19.100	17.600	18.900	18.900	1,374,170
2025-08-15	17.000	17.650	16.950	17.550	17.550	411,001
2025-08-14	17.300	17.300	16.900	17.000	17.000	152,004
2025-08-13	16.750	17.450	16.750	17.100	17.100	349,020
2025-08-12	16.450	16.650	16.400	16.600	16.600	241,085
2025-08-11	16.700	16.700	16.300	16.400	16.400	206,000
2025-08-08	16.800	17.250	16.650	16.700	16.700	378,001
2025-08-07	16.700	16.900	16.500	16.750	16.750	308,073
2025-08-06	16.800	16.800	16.600	16.700	16.700	77,000
2025-08-05	16.650	16.900	16.500	16.800	16.800	166,001
2025-08-04	16.200	16.900	16.150	16.550	16.550	284,000
2025-08-01	15.750	15.750	15.750	15.750	15.750	308,052
2025-07-31	16.200	16.200	15.750	15.750	15.750	197,001
2025-07-30	16.250	16.300	16.050	16.200	16.200	120,000

← NewerPage 5 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.