Casing Macron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-10-30 | 25.800 | 27.300 | 25.000 | 25.050 | 25.050 | 11,131,000 |
| 2024-10-29 | 23.050 | 24.900 | 22.950 | 24.900 | 24.900 | 4,738,000 |
| 2024-10-28 | 23.500 | 23.500 | 22.650 | 22.650 | 22.650 | 253,000 |
| 2024-10-25 | 23.150 | 23.300 | 23.100 | 23.200 | 23.200 | 99,000 |
| 2024-10-24 | 23.650 | 23.650 | 23.100 | 23.100 | 23.100 | 213,000 |
| 2024-10-23 | 23.100 | 23.700 | 23.100 | 23.450 | 23.450 | 321,000 |
| 2024-10-22 | 23.300 | 23.300 | 22.850 | 23.100 | 23.100 | 171,000 |
| 2024-10-21 | 23.150 | 23.300 | 23.050 | 23.150 | 23.150 | 204,000 |
| 2024-10-18 | 23.950 | 23.950 | 23.100 | 23.100 | 23.100 | 297,000 |
| 2024-10-17 | 23.350 | 24.450 | 23.300 | 23.700 | 23.700 | 686,000 |
| 2024-10-16 | 24.300 | 24.300 | 23.100 | 23.100 | 23.100 | 1,538,000 |
| 2024-10-15 | 22.350 | 24.300 | 22.350 | 24.300 | 24.300 | 955,000 |
| 2024-10-14 | 21.850 | 22.200 | 21.700 | 22.100 | 22.100 | 157,000 |
| 2024-10-11 | 22.250 | 22.700 | 21.850 | 21.850 | 21.850 | 229,000 |
| 2024-10-09 | 22.950 | 23.050 | 22.150 | 22.150 | 22.150 | 228,000 |
| 2024-10-08 | 23.000 | 23.000 | 22.550 | 22.850 | 22.850 | 136,000 |
| 2024-10-07 | 22.550 | 23.100 | 22.550 | 23.000 | 23.000 | 163,000 |
| 2024-10-04 | 22.900 | 22.900 | 22.450 | 22.500 | 22.500 | 131,000 |
| 2024-10-03 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 0 |
| 2024-10-02 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 0 |
| 2024-10-01 | 23.050 | 23.050 | 22.600 | 22.700 | 22.700 | 136,000 |
| 2024-09-30 | 22.850 | 23.300 | 22.850 | 22.900 | 22.900 | 204,000 |
| 2024-09-27 | 23.100 | 23.400 | 22.950 | 23.050 | 23.050 | 216,000 |
| 2024-09-26 | 23.100 | 23.300 | 22.800 | 22.850 | 22.850 | 163,000 |
| 2024-09-25 | 22.800 | 23.400 | 22.800 | 22.900 | 22.900 | 237,000 |
| 2024-09-24 | 22.900 | 22.950 | 22.550 | 22.650 | 22.650 | 123,000 |
| 2024-09-23 | 22.900 | 23.100 | 22.700 | 22.900 | 22.900 | 136,000 |
| 2024-09-20 | 22.950 | 23.050 | 22.600 | 22.650 | 22.650 | 199,000 |
| 2024-09-19 | 22.500 | 22.900 | 22.300 | 22.800 | 22.800 | 286,000 |
| 2024-09-18 | 22.600 | 22.600 | 22.200 | 22.300 | 22.300 | 176,000 |
| 2024-09-16 | 22.350 | 22.450 | 22.050 | 22.250 | 22.250 | 181,000 |
| 2024-09-13 | 22.150 | 22.200 | 21.800 | 22.000 | 22.000 | 142,000 |
| 2024-09-12 | 21.850 | 22.200 | 21.850 | 22.000 | 22.000 | 230,000 |
| 2024-09-11 | 21.500 | 22.400 | 21.450 | 21.650 | 21.650 | 339,000 |
| 2024-09-10 | 23.500 | 23.500 | 22.100 | 22.200 | 22.200 | 274,000 |
| 2024-09-09 | 22.850 | 23.150 | 22.400 | 23.150 | 23.150 | 176,000 |
| 2024-09-06 | 22.650 | 23.100 | 22.650 | 22.950 | 22.950 | 149,000 |
| 2024-09-05 | 22.850 | 23.250 | 22.600 | 22.600 | 22.600 | 244,000 |
| 2024-09-04 | 23.050 | 23.050 | 21.800 | 22.600 | 22.600 | 444,000 |
| 2024-09-03 | 24.350 | 24.500 | 23.800 | 23.800 | 23.800 | 321,000 |
| 2024-09-02 | 25.000 | 25.350 | 24.300 | 24.300 | 24.300 | 379,000 |
| 2024-08-30 | 25.100 | 25.300 | 24.950 | 24.950 | 24.950 | 220,000 |
| 2024-08-29 | 25.000 | 25.150 | 24.600 | 25.000 | 25.000 | 388,000 |
| 2024-08-28 | 25.300 | 25.700 | 25.200 | 25.300 | 25.300 | 507,000 |
| 2024-08-27 | 26.500 | 26.900 | 25.200 | 25.200 | 25.200 | 2,478,000 |
| 2024-08-26 | 23.950 | 26.150 | 23.900 | 26.150 | 26.150 | 1,815,000 |
| 2024-08-23 | 24.100 | 24.300 | 23.500 | 23.800 | 23.800 | 214,000 |
| 2024-08-22 | 24.300 | 24.300 | 24.100 | 24.100 | 24.100 | 130,000 |
| 2024-08-21 | 24.200 | 24.650 | 24.050 | 24.150 | 24.150 | 208,000 |
| 2024-08-20 | 24.200 | 25.500 | 24.000 | 24.500 | 24.500 | 785,000 |
| 2024-08-19 | 24.350 | 24.500 | 23.900 | 23.950 | 23.950 | 366,000 |
| 2024-08-16 | 24.450 | 24.600 | 24.250 | 24.300 | 24.300 | 282,000 |
| 2024-08-15 | 24.000 | 24.500 | 23.850 | 24.150 | 24.150 | 539,000 |
| 2024-08-14 | 24.150 | 24.300 | 23.800 | 23.900 | 23.900 | 287,000 |
| 2024-08-13 | 24.400 | 24.450 | 24.000 | 24.050 | 24.050 | 203,000 |
| 2024-08-12 | 24.800 | 24.800 | 24.200 | 24.300 | 24.300 | 337,000 |
| 2024-08-09 | 24.000 | 24.600 | 23.800 | 23.850 | 23.850 | 430,000 |
| 2024-08-08 | 23.800 | 24.300 | 23.400 | 23.700 | 23.700 | 902,000 |
| 2024-08-07 | 21.650 | 23.800 | 21.650 | 23.800 | 23.800 | 822,000 |
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.