Casing Macron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 18.200 | 18.500 | 17.800 | 18.250 | 18.250 | 167,001 |
| 2025-02-03 | 18.550 | 18.550 | 17.850 | 18.150 | 18.150 | 194,002 |
| 2025-01-22 | 18.750 | 18.750 | 18.400 | 18.600 | 18.600 | 144,000 |
| 2025-01-21 | 18.950 | 18.950 | 18.450 | 18.450 | 18.450 | 178,000 |
| 2025-01-20 | 19.500 | 19.500 | 18.600 | 18.950 | 18.950 | 333,000 |
| 2025-01-17 | 18.500 | 19.500 | 18.050 | 19.200 | 19.200 | 1,035,000 |
| 2025-01-16 | 17.850 | 18.850 | 17.750 | 18.050 | 18.050 | 790,000 |
| 2025-01-15 | 17.550 | 17.550 | 17.250 | 17.350 | 17.350 | 148,000 |
| 2025-01-14 | 17.000 | 17.550 | 17.000 | 17.350 | 17.350 | 326,000 |
| 2025-01-13 | 18.500 | 18.500 | 17.000 | 17.000 | 17.000 | 928,000 |
| 2025-01-10 | 18.500 | 19.350 | 18.400 | 18.550 | 18.550 | 310,000 |
| 2025-01-09 | 19.700 | 19.800 | 19.100 | 19.100 | 19.100 | 173,000 |
| 2025-01-08 | 19.550 | 19.950 | 19.400 | 19.650 | 19.650 | 174,000 |
| 2025-01-07 | 19.700 | 19.900 | 19.550 | 19.550 | 19.550 | 95,000 |
| 2025-01-06 | 19.550 | 19.700 | 19.250 | 19.650 | 19.650 | 117,000 |
| 2025-01-03 | 19.450 | 19.550 | 19.150 | 19.300 | 19.300 | 122,000 |
| 2025-01-02 | 19.550 | 19.800 | 19.250 | 19.500 | 19.500 | 73,000 |
| 2024-12-31 | 19.200 | 19.600 | 19.100 | 19.450 | 19.450 | 94,000 |
| 2024-12-30 | 19.550 | 19.750 | 19.250 | 19.300 | 19.300 | 159,000 |
| 2024-12-27 | 20.050 | 20.500 | 19.600 | 19.600 | 19.600 | 281,000 |
| 2024-12-26 | 19.800 | 20.350 | 19.800 | 19.950 | 19.950 | 226,000 |
| 2024-12-25 | 19.600 | 19.800 | 19.600 | 19.750 | 19.750 | 50,000 |
| 2024-12-24 | 19.700 | 19.900 | 19.450 | 19.550 | 19.550 | 89,000 |
| 2024-12-23 | 19.250 | 20.350 | 19.250 | 19.550 | 19.550 | 281,000 |
| 2024-12-20 | 19.350 | 19.650 | 19.050 | 19.200 | 19.200 | 96,000 |
| 2024-12-19 | 19.200 | 19.550 | 19.100 | 19.350 | 19.350 | 81,000 |
| 2024-12-18 | 19.150 | 19.500 | 19.000 | 19.450 | 19.450 | 139,000 |
| 2024-12-17 | 19.300 | 19.650 | 19.300 | 19.400 | 19.400 | 204,000 |
| 2024-12-16 | 19.900 | 19.900 | 19.000 | 19.050 | 19.050 | 565,000 |
| 2024-12-13 | 21.000 | 21.000 | 19.950 | 20.000 | 20.000 | 293,000 |
| 2024-12-12 | 20.350 | 21.450 | 20.350 | 20.650 | 20.650 | 481,000 |
| 2024-12-11 | 20.850 | 20.850 | 20.100 | 20.350 | 20.350 | 257,000 |
| 2024-12-10 | 21.700 | 21.700 | 20.800 | 20.850 | 20.850 | 443,000 |
| 2024-12-09 | 21.850 | 21.850 | 21.500 | 21.500 | 21.500 | 241,000 |
| 2024-12-06 | 22.050 | 22.250 | 21.850 | 21.850 | 21.850 | 208,000 |
| 2024-12-05 | 22.450 | 22.450 | 22.000 | 22.000 | 22.000 | 123,000 |
| 2024-12-04 | 22.200 | 22.300 | 21.950 | 22.200 | 22.200 | 181,000 |
| 2024-12-03 | 22.050 | 22.300 | 21.950 | 22.000 | 22.000 | 416,000 |
| 2024-12-02 | 22.050 | 22.050 | 21.750 | 21.750 | 21.750 | 141,000 |
| 2024-11-29 | 21.750 | 22.200 | 21.750 | 21.950 | 21.950 | 114,000 |
| 2024-11-28 | 22.450 | 22.450 | 21.700 | 21.900 | 21.900 | 333,000 |
| 2024-11-27 | 22.500 | 23.800 | 22.400 | 22.450 | 22.450 | 1,246,000 |
| 2024-11-26 | 22.100 | 22.350 | 22.000 | 22.100 | 22.100 | 164,000 |
| 2024-11-25 | 22.150 | 22.400 | 22.150 | 22.200 | 22.200 | 210,000 |
| 2024-11-22 | 21.850 | 22.550 | 21.850 | 22.100 | 22.100 | 300,000 |
| 2024-11-21 | 21.850 | 22.000 | 21.550 | 21.850 | 21.850 | 93,000 |
| 2024-11-20 | 22.300 | 22.300 | 21.650 | 21.800 | 21.800 | 261,380 |
| 2024-11-19 | 21.550 | 22.200 | 21.500 | 22.150 | 22.150 | 230,000 |
| 2024-11-18 | 21.700 | 22.000 | 21.350 | 21.350 | 21.350 | 313,000 |
| 2024-11-15 | 22.200 | 22.200 | 21.700 | 21.700 | 21.700 | 241,000 |
| 2024-11-14 | 22.300 | 22.400 | 21.750 | 21.800 | 21.800 | 418,000 |
| 2024-11-13 | 22.250 | 22.700 | 22.100 | 22.300 | 22.300 | 267,000 |
| 2024-11-12 | 23.150 | 23.450 | 22.200 | 22.250 | 22.250 | 494,000 |
| 2024-11-11 | 23.150 | 23.500 | 22.550 | 22.700 | 22.700 | 601,000 |
| 2024-11-08 | 24.000 | 24.050 | 23.100 | 23.100 | 23.100 | 792,000 |
| 2024-11-07 | 23.950 | 24.550 | 23.800 | 24.050 | 24.050 | 525,000 |
| 2024-11-06 | 23.500 | 24.150 | 23.500 | 23.950 | 23.950 | 455,000 |
| 2024-11-05 | 23.500 | 24.100 | 23.500 | 23.800 | 23.800 | 461,000 |
| 2024-11-04 | 25.100 | 25.150 | 23.700 | 23.850 | 23.850 | 1,345,000 |
| 2024-11-01 | 24.300 | 26.200 | 23.950 | 25.300 | 25.300 | 2,022,000 |
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.