Macroblock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 92.600 | 93.300 | 92.000 | 92.900 | 92.900 | 47,000 |
| 2024-05-10 | 92.600 | 92.700 | 91.200 | 92.600 | 92.600 | 67,000 |
| 2024-05-09 | 93.900 | 93.900 | 90.500 | 91.100 | 91.100 | 39,000 |
| 2024-05-08 | 93.000 | 93.900 | 92.500 | 93.900 | 93.900 | 17,000 |
| 2024-05-07 | 94.500 | 94.800 | 92.900 | 92.900 | 92.900 | 38,000 |
| 2024-05-06 | 95.300 | 95.300 | 94.000 | 94.200 | 94.200 | 74,000 |
| 2024-05-03 | 94.800 | 96.800 | 94.600 | 94.800 | 94.800 | 409,000 |
| 2024-05-02 | 94.800 | 94.800 | 94.100 | 94.400 | 94.400 | 28,000 |
| 2024-04-30 | 94.300 | 97.000 | 94.200 | 94.800 | 94.800 | 439,000 |
| 2024-04-29 | 92.800 | 94.000 | 92.500 | 94.000 | 94.000 | 66,000 |
| 2024-04-26 | 92.400 | 93.500 | 92.000 | 92.000 | 92.000 | 52,000 |
| 2024-04-25 | 92.800 | 92.800 | 92.200 | 92.300 | 92.300 | 31,000 |
| 2024-04-24 | 92.300 | 93.100 | 92.300 | 92.800 | 92.800 | 37,000 |
| 2024-04-23 | 91.800 | 92.200 | 91.300 | 92.200 | 92.200 | 33,000 |
| 2024-04-22 | 90.400 | 91.500 | 90.100 | 90.200 | 90.200 | 70,000 |
| 2024-04-19 | 92.000 | 92.000 | 87.900 | 90.100 | 90.100 | 161,000 |
| 2024-04-18 | 92.000 | 92.800 | 92.000 | 92.800 | 92.800 | 27,000 |
| 2024-04-17 | 91.900 | 93.300 | 91.400 | 92.900 | 92.900 | 100,000 |
| 2024-04-16 | 94.600 | 94.600 | 91.400 | 91.400 | 91.400 | 236,000 |
| 2024-04-15 | 95.000 | 95.300 | 93.900 | 94.800 | 94.800 | 89,000 |
| 2024-04-12 | 97.000 | 97.300 | 95.500 | 95.500 | 95.500 | 53,000 |
| 2024-04-11 | 97.500 | 97.500 | 96.000 | 96.500 | 96.500 | 79,000 |
| 2024-04-10 | 97.000 | 97.900 | 96.400 | 97.500 | 97.500 | 96,000 |
| 2024-04-09 | 97.100 | 98.200 | 96.000 | 96.000 | 96.000 | 279,000 |
| 2024-04-08 | 95.600 | 97.900 | 93.500 | 93.600 | 93.600 | 141,000 |
| 2024-04-03 | 95.300 | 95.500 | 95.000 | 95.300 | 95.300 | 112,000 |
| 2024-04-02 | 96.500 | 96.500 | 96.100 | 96.200 | 96.200 | 59,000 |
| 2024-04-01 | 96.800 | 98.400 | 96.300 | 96.300 | 96.300 | 109,000 |
| 2024-03-29 | 96.900 | 96.900 | 96.100 | 96.100 | 96.100 | 50,000 |
| 2024-03-28 | 96.500 | 97.200 | 96.100 | 96.100 | 96.100 | 70,000 |
| 2024-03-27 | 98.800 | 99.500 | 96.100 | 96.300 | 96.300 | 377,000 |
| 2024-03-26 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 323,077 |
| 2024-03-25 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 170,999 |
| 2024-03-22 | 95.600 | 96.800 | 95.600 | 96.500 | 96.500 | 89,000 |
| 2024-03-21 | 96.600 | 96.600 | 95.500 | 95.600 | 95.600 | 80,000 |
| 2024-03-20 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 48,100 |
| 2024-03-19 | 95.600 | 96.500 | 95.500 | 95.500 | 95.500 | 85,000 |
| 2024-03-18 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 88,682 |
| 2024-03-15 | 96.200 | 97.000 | 95.200 | 95.500 | 95.500 | 81,000 |
| 2024-03-14 | 96.100 | 97.500 | 95.200 | 96.100 | 96.100 | 58,000 |
| 2024-03-13 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 174,256 |
| 2024-03-12 | 97.600 | 100.00 | 97.600 | 98.600 | 98.600 | 96,000 |
| 2024-03-11 | 97.000 | 98.500 | 97.000 | 97.600 | 97.600 | 92,000 |
| 2024-03-08 | 101.00 | 101.00 | 97.000 | 97.500 | 97.500 | 276,000 |
| 2024-03-07 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | 168,000 |
| 2024-03-06 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 119,000 |
| 2024-03-05 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 158,000 |
| 2024-03-04 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | 216,000 |
| 2024-03-01 | 108.50 | 110.00 | 107.50 | 107.50 | 107.50 | 98,000 |
| 2024-02-29 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 73,000 |
| 2024-02-27 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | 137,000 |
| 2024-02-26 | 108.00 | 111.00 | 107.50 | 109.50 | 109.50 | 278,000 |
| 2024-02-23 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 122,000 |
| 2024-02-22 | 108.50 | 112.00 | 107.50 | 109.50 | 109.50 | 309,000 |
| 2024-02-21 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 157,000 |
| 2024-02-20 | 108.50 | 110.00 | 106.50 | 107.00 | 107.00 | 303,000 |
| 2024-02-19 | 103.00 | 112.00 | 103.00 | 107.50 | 107.50 | 612,000 |
| 2024-02-16 | 102.00 | 102.50 | 100.50 | 102.50 | 102.50 | 119,000 |
| 2024-02-15 | 99.600 | 102.00 | 99.600 | 102.00 | 102.00 | 109,000 |
| 2024-02-05 | 101.50 | 101.50 | 98.800 | 99.500 | 99.500 | 220,000 |
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.