Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.500	18.250	16.050	17.250	17.250	471,003
2025-05-02	17.500	17.500	17.000	17.450	17.450	386,034
2025-04-30	16.600	17.300	16.500	17.050	17.050	689,100
2025-04-29	15.700	16.300	15.600	16.200	16.200	338,150
2025-04-28	15.150	15.650	15.150	15.500	15.500	462,299
2025-04-25	15.200	15.300	14.900	15.000	15.000	344,002
2025-04-24	15.350	15.350	14.900	14.900	14.900	203,001
2025-04-23	15.350	15.350	14.800	15.050	15.050	150,019
2025-04-22	14.850	14.950	14.500	14.600	14.600	220,055
2025-04-21	15.300	15.450	14.800	14.850	14.850	453,015
2025-04-18	14.650	15.850	14.650	15.300	15.300	821,012
2025-04-17	14.250	14.950	14.200	14.750	14.750	424,007
2025-04-16	14.800	14.900	14.200	14.500	14.500	1,076,203
2025-04-15	14.050	14.950	13.850	14.950	14.950	1,424,000
2025-04-14	13.950	13.950	13.200	13.600	13.600	844,005
2025-04-11	12.600	13.100	12.600	12.850	12.850	2,111,054
2025-04-10	14.000	14.400	13.650	14.000	14.000	1,636,082
2025-04-09	13.500	13.950	13.100	13.100	13.100	840,005
2025-04-08	14.550	14.550	14.550	14.550	14.550	1,535,500
2025-04-07	16.150	16.150	16.150	16.150	16.150	93,355
2025-04-02	17.900	18.000	17.300	17.900	17.900	135,009
2025-04-01	17.050	17.600	17.050	17.500	17.500	327,004
2025-03-31	18.050	18.050	17.000	17.000	17.000	512,006
2025-03-28	19.000	19.000	18.200	18.300	18.300	256,010
2025-03-27	19.250	19.250	19.000	19.050	19.050	61,037
2025-03-26	18.750	19.300	18.750	19.300	19.300	173,100
2025-03-25	19.200	19.700	18.750	18.750	18.750	312,006
2025-03-24	19.600	19.600	19.150	19.150	19.150	89,008
2025-03-21	19.500	19.600	19.200	19.200	19.200	131,051
2025-03-20	19.400	19.750	19.400	19.500	19.500	197,004
2025-03-19	19.900	20.100	19.550	19.600	19.600	243,006
2025-03-18	20.100	20.200	19.850	19.900	19.900	272,041
2025-03-17	20.500	20.800	20.050	20.150	20.150	201,493
2025-03-14	20.100	20.500	20.100	20.500	20.500	114,405
2025-03-13	20.450	20.950	20.100	20.100	20.100	192,003
2025-03-12	20.550	20.900	20.450	20.600	20.600	158,886
2025-03-11	20.450	20.500	19.800	20.350	20.350	326,109
2025-03-10	21.250	21.450	21.100	21.100	21.100	154,053
2025-03-07	21.900	22.000	21.400	21.400	21.400	142,057
2025-03-06	22.150	22.200	21.800	21.900	21.900	242,003
2025-03-05	22.350	22.600	22.150	22.300	22.300	193,049
2025-03-04	21.950	22.400	21.800	22.350	22.350	241,316
2025-03-03	22.300	22.300	21.850	22.200	22.200	198,008
2025-02-27	22.250	22.550	22.000	22.150	22.150	207,059
2025-02-26	21.900	22.650	21.900	22.150	22.150	196,005
2025-02-25	22.250	22.300	21.950	22.100	22.100	124,196
2025-02-24	21.800	22.350	21.800	22.250	22.250	187,005
2025-02-21	22.250	22.550	22.000	22.000	22.000	324,104
2025-02-20	22.200	23.400	22.000	22.200	22.200	775,048
2025-02-19	20.850	22.350	20.850	22.100	22.100	793,070
2025-02-18	21.200	21.350	20.850	20.950	20.950	205,007
2025-02-17	21.200	21.300	21.000	21.150	21.150	195,465
2025-02-14	21.000	21.150	20.750	21.150	21.150	159,004
2025-02-13	21.050	21.350	20.800	21.000	21.000	263,051
2025-02-12	20.500	21.450	20.500	21.050	21.050	718,008
2025-02-11	19.900	20.400	19.700	20.400	20.400	457,202
2025-02-10	19.100	19.500	19.050	19.450	19.450	115,011
2025-02-07	19.000	19.300	19.000	19.300	19.300	126,003
2025-02-06	19.000	19.450	19.000	19.050	19.050	138,000
2025-02-05	17.800	18.950	17.800	18.950	18.950	281,050

← NewerPage 7 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.