Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	78.500	78.900	73.000	74.600	74.600	191,000
2024-08-05	86.400	86.400	78.300	78.300	78.300	335,000
2024-08-02	86.500	88.000	86.300	87.000	87.000	141,000
2024-08-01	87.000	88.500	87.000	87.500	87.500	45,000
2024-07-31	88.100	89.700	88.000	88.000	86.000	135,000
2024-07-30	89.200	89.200	86.500	88.100	86.098	122,000
2024-07-29	92.100	92.100	87.100	88.000	86.000	114,000
2024-07-26	90.000	91.200	89.800	90.000	87.955	45,000
2024-07-25	92.000	92.000	92.000	92.000	92.000	0
2024-07-24	92.000	92.000	92.000	92.000	92.000	0
2024-07-23	90.300	94.000	89.400	92.000	92.000	93,000
2024-07-22	90.900	90.900	88.400	88.500	88.500	159,000
2024-07-19	92.600	92.600	90.800	90.800	90.800	141,000
2024-07-18	93.100	93.800	92.500	92.600	92.600	82,000
2024-07-17	94.500	95.100	93.800	93.800	93.800	58,000
2024-07-16	94.800	95.700	93.500	94.700	94.700	98,000
2024-07-15	95.000	95.800	94.000	94.800	94.800	77,000
2024-07-12	94.100	96.700	93.600	94.500	94.500	223,000
2024-07-11	95.100	95.100	93.700	94.400	94.400	110,000
2024-07-10	91.500	95.100	91.500	94.600	94.600	195,000
2024-07-09	93.300	93.300	91.200	91.500	91.500	123,000
2024-07-08	93.000	93.600	92.200	92.300	92.300	138,000
2024-07-05	90.900	92.300	90.800	91.900	91.900	120,000
2024-07-04	91.300	92.200	90.900	90.900	90.900	58,000
2024-07-03	91.900	91.900	90.600	90.700	90.700	30,000
2024-07-02	91.400	91.400	90.100	90.500	90.500	63,000
2024-07-01	92.800	93.000	91.000	91.400	91.400	83,000
2024-06-28	90.900	91.700	90.400	90.700	90.700	80,000
2024-06-27	89.700	90.800	89.600	90.300	90.300	112,000
2024-06-26	90.000	90.400	89.600	89.800	89.800	104,000
2024-06-25	90.200	90.200	89.200	89.900	89.900	117,000
2024-06-24	91.000	91.000	90.300	90.300	90.300	85,000
2024-06-21	91.200	91.700	90.300	90.800	90.800	116,000
2024-06-20	91.000	92.300	91.000	91.200	91.200	149,000
2024-06-19	92.600	92.600	90.800	91.000	91.000	88,000
2024-06-18	94.000	94.500	92.200	92.400	92.400	141,000
2024-06-17	92.700	93.700	92.300	93.400	93.400	115,000
2024-06-14	90.800	92.200	90.800	92.200	92.200	76,000
2024-06-13	90.600	91.000	90.200	90.600	90.600	92,000
2024-06-12	90.800	91.200	90.200	90.400	90.400	65,000
2024-06-11	91.000	92.000	90.500	90.700	90.700	73,000
2024-06-07	90.600	91.700	90.500	90.900	90.900	64,000
2024-06-06	92.400	92.400	90.500	90.500	90.500	163,000
2024-06-05	92.500	92.500	91.000	92.200	92.200	56,000
2024-06-04	93.500	93.500	92.000	92.000	92.000	100,000
2024-06-03	94.000	94.000	93.100	93.100	93.100	45,000
2024-05-31	96.000	96.100	93.600	93.600	93.600	73,000
2024-05-30	95.600	95.800	94.900	95.100	95.100	47,000
2024-05-29	96.000	97.100	96.000	96.100	96.100	79,000
2024-05-28	95.100	96.800	95.100	95.800	95.800	153,000
2024-05-27	93.500	94.900	93.500	94.500	94.500	77,000
2024-05-24	92.600	94.000	92.500	93.900	93.900	65,000
2024-05-23	94.300	94.700	92.800	93.000	93.000	76,000
2024-05-22	93.200	94.900	93.100	94.300	94.300	80,000
2024-05-21	93.000	93.500	92.900	93.100	93.100	42,000
2024-05-20	93.200	94.000	92.800	93.000	93.000	41,000
2024-05-17	93.500	93.600	92.900	93.000	93.000	51,000
2024-05-16	93.700	93.700	92.700	93.200	93.200	59,000
2024-05-15	93.100	93.900	92.500	93.100	93.100	34,000
2024-05-14	92.200	93.000	92.200	93.000	93.000	42,000

← NewerPage 10 of 21 · 1,226 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.