Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.550	16.550	16.200	16.250	16.250	216,001
2025-07-28	16.300	17.150	16.300	16.550	16.550	624,375
2025-07-25	16.500	16.550	16.300	16.300	16.300	88,046
2025-07-24	16.500	16.750	16.400	16.500	16.500	108,097
2025-07-23	16.400	16.700	16.400	16.450	16.450	145,001
2025-07-22	17.000	17.000	16.200	16.250	16.250	404,071
2025-07-21	17.000	17.050	16.800	16.850	16.850	106,013
2025-07-18	17.100	17.100	16.550	17.000	17.000	395,000
2025-07-17	17.050	17.200	16.750	17.000	17.000	314,004
2025-07-16	17.450	17.450	16.950	16.950	16.950	164,014
2025-07-15	16.500	17.150	16.400	17.100	17.100	311,081
2025-07-14	16.800	16.800	16.400	16.450	16.450	113,300
2025-07-11	16.550	16.900	16.150	16.650	16.650	465,002
2025-07-10	16.850	16.850	16.400	16.550	16.550	181,111
2025-07-09	16.850	17.000	16.750	16.850	16.850	117,136
2025-07-08	17.100	17.100	16.600	16.850	16.850	250,012
2025-07-07	17.650	17.650	17.100	17.100	17.100	178,004
2025-07-04	18.150	18.150	17.250	17.500	17.500	257,000
2025-07-03	18.300	18.300	17.850	17.900	17.900	231,050
2025-07-02	18.000	18.350	17.850	18.100	18.100	434,008
2025-07-01	17.900	18.300	17.900	18.100	18.100	350,000
2025-06-30	18.150	18.200	17.700	17.850	17.850	501,000
2025-06-27	18.600	18.700	18.050	18.150	18.150	587,626
2025-06-26	18.750	19.000	18.450	18.600	18.600	780,002
2025-06-25	18.600	19.500	18.350	18.550	18.550	2,234,626
2025-06-24	18.800	19.600	18.300	18.350	18.350	1,469,001
2025-06-23	19.000	19.000	18.050	18.550	18.550	1,695,002
2025-06-20	18.100	19.500	18.000	18.300	18.300	3,401,005
2025-06-19	17.000	18.700	17.000	18.300	18.300	3,130,002
2025-06-18	17.050	17.200	16.850	17.000	17.000	151,001
2025-06-17	17.400	17.500	17.050	17.100	17.100	67,051
2025-06-16	17.350	17.450	17.100	17.200	17.200	177,101
2025-06-13	17.850	17.850	17.350	17.350	17.350	274,101
2025-06-12	17.900	18.000	17.600	17.850	17.850	166,005
2025-06-11	17.600	17.900	17.600	17.800	17.800	202,100
2025-06-10	17.500	17.800	17.500	17.800	17.800	130,003
2025-06-09	17.700	17.700	17.350	17.350	17.350	113,001
2025-06-06	18.000	18.000	17.500	17.600	17.600	161,074
2025-06-05	17.900	18.350	17.750	17.950	17.950	269,101
2025-06-04	17.250	18.500	17.250	17.700	17.700	462,020
2025-06-03	17.150	17.450	17.150	17.200	17.200	171,004
2025-06-02	17.700	17.700	16.700	17.150	17.150	751,013
2025-05-29	18.250	18.250	17.550	17.800	17.800	360,065
2025-05-28	18.750	19.050	17.800	17.950	17.950	766,016
2025-05-27	19.450	19.600	18.650	18.750	18.750	308,002
2025-05-26	19.700	19.700	19.200	19.350	19.350	121,001
2025-05-23	19.850	19.950	19.350	19.350	19.350	73,016
2025-05-22	19.600	19.800	19.300	19.600	19.600	329,000
2025-05-21	20.950	20.950	19.700	19.750	19.750	954,020
2025-05-20	19.650	21.050	19.150	20.650	20.650	1,501,018
2025-05-19	18.700	19.950	18.700	19.200	19.200	849,002
2025-05-16	18.750	18.800	18.400	18.700	18.700	196,008
2025-05-15	18.550	19.000	18.500	18.550	18.550	142,014
2025-05-14	18.700	19.300	18.500	18.550	18.550	289,030
2025-05-13	18.800	19.450	18.650	18.700	18.700	320,081
2025-05-12	18.100	18.550	18.100	18.550	18.550	311,081
2025-05-09	17.600	18.450	17.600	17.950	17.950	279,120
2025-05-08	16.750	17.700	16.750	17.700	17.700	321,060
2025-05-07	17.450	17.450	16.650	16.850	16.850	364,062
2025-05-06	17.250	17.600	17.150	17.550	17.550	194,044

← NewerPage 6 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.