Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	48.950	50.800	48.950	49.200	49.200	30,055
2026-10-19	48.900	49.050	48.350	48.950	48.950	45,971
2026-10-16	49.550	49.550	48.600	48.900	48.900	37,746
2026-10-15	48.800	49.050	48.300	48.500	48.500	69,030
2026-10-14	49.600	49.900	49.400	49.750	49.750	43,311
2026-10-13	50.600	50.600	49.350	49.600	49.600	57,038
2026-10-12	51.600	52.000	50.600	50.600	50.600	74,530
2026-10-08	50.500	52.800	50.400	51.600	51.600	258,051
2026-10-07	50.600	50.800	50.300	50.600	50.600	45,770
2026-10-06	51.100	51.500	50.900	50.900	50.900	30,030
2026-10-05	51.500	51.700	50.900	50.900	50.900	54,236
2026-10-02	51.400	51.900	51.400	51.400	51.400	36,051
2026-10-01	52.900	52.900	51.400	51.400	51.400	75,020
2026-09-30	51.100	53.100	51.100	53.100	53.100	51,054
2026-09-29	51.000	51.600	50.900	51.600	51.600	41,050
2026-09-24	51.700	51.700	50.800	51.000	51.000	25,091
2026-09-23	51.600	51.700	51.200	51.200	51.200	40,030
2026-09-22	52.000	52.900	51.100	51.100	51.100	173,011
2026-09-21	50.900	52.500	49.800	51.500	51.500	112,293
2026-09-18	50.200	51.000	50.000	50.000	50.000	37,000
2026-09-17	50.000	50.200	49.500	50.100	50.100	69,056
2026-09-16	48.650	49.450	48.400	48.800	48.800	97,052
2026-09-15	49.900	49.900	48.600	48.600	48.600	50,061
2026-09-14	48.150	50.400	48.150	49.750	49.750	26,003
2026-09-11	49.000	50.300	49.000	50.000	50.000	66,050
2026-09-10	51.000	51.400	49.350	49.400	49.400	65,000
2026-09-09	49.700	50.200	49.500	49.700	49.700	28,000
2026-09-08	50.400	50.400	49.500	49.700	49.700	90,001
2026-09-07	51.200	51.200	50.400	50.400	50.400	77,050
2026-09-04	51.600	52.100	51.100	51.200	51.200	33,001
2026-09-03	52.000	52.600	51.200	51.200	51.200	113,001
2026-09-02	51.400	52.100	51.400	52.000	52.000	54,021
2026-09-01	51.000	52.500	50.700	51.400	51.400	76,442
2026-08-31	51.100	51.200	50.500	50.700	50.700	105,000
2026-08-28	51.300	51.900	51.000	51.400	51.400	87,053
2026-08-27	51.000	51.900	51.000	51.500	51.500	73,000
2026-08-26	50.800	51.600	50.700	51.100	51.100	91,000
2026-08-25	50.400	50.800	49.500	50.800	50.800	65,097
2026-08-24	51.000	51.300	50.400	50.400	50.400	73,052
2026-08-21	51.000	51.200	50.600	50.900	50.900	29,050
2026-08-20	51.000	51.500	50.700	51.200	51.200	35,100
2026-08-19	50.900	51.100	49.600	51.000	51.000	63,000
2026-08-18	51.400	51.700	50.700	50.700	50.700	52,000
2026-08-17	53.800	53.800	51.000	51.200	51.200	37,001
2026-08-14	53.200	53.200	51.300	51.900	51.900	60,000
2026-08-13	52.200	53.000	50.800	52.400	52.400	82,020
2026-08-12	52.500	52.600	51.900	52.200	52.200	37,129
2026-08-11	52.100	52.100	51.200	51.200	51.200	42,482
2026-08-10	51.600	53.000	50.800	52.100	52.100	59,064
2026-08-07	51.900	52.300	50.800	50.800	50.800	87,000
2026-08-06	53.600	53.600	51.500	51.600	51.600	54,037
2026-08-05	52.900	53.000	52.000	52.500	52.500	59,000
2026-08-04	51.300	53.200	51.200	51.700	51.700	62,464
2026-08-03	50.800	51.900	50.800	51.200	51.200	52,011
2026-07-31	51.300	52.000	50.400	50.800	50.800	69,120
2026-07-30	48.650	49.600	48.000	48.850	48.850	113,029
2026-07-29	51.800	52.000	47.500	48.300	48.300	262,000
2026-07-28	53.800	53.800	52.500	52.500	51.500	181,133
2026-07-27	56.400	56.500	54.700	54.900	53.854	74,001
2026-07-24	55.600	56.500	55.500	55.800	54.737	79,001

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	1.0000 TWD
2025-07-29	2.0000 TWD
2024-08-01	2.0000 TWD
2023-07-21	4.0000 TWD
2022-07-06	8.0000 TWD
2021-08-31	2.0000 TWD
2020-09-08	4.1456 TWD
2019-08-26	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.