Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	101.50	101.50	98.800	99.500	99.500	220,000
2024-02-02	102.50	103.00	101.50	101.50	101.50	89,000
2024-02-01	102.50	102.50	101.00	101.50	101.50	57,000
2024-01-31	101.00	103.00	100.00	101.00	101.00	55,000
2024-01-30	103.00	103.00	101.00	101.00	101.00	52,000
2024-01-29	101.50	103.50	101.50	103.00	103.00	52,000
2024-01-26	102.50	102.50	101.00	101.50	101.50	40,000
2024-01-25	105.00	105.00	102.00	102.00	102.00	53,000
2024-01-24	103.00	105.00	103.00	104.00	104.00	97,000
2024-01-23	102.50	103.00	102.00	102.50	102.50	44,000
2024-01-22	101.50	103.00	101.00	102.50	102.50	90,000
2024-01-19	101.50	102.00	100.50	101.00	101.00	97,000
2024-01-18	101.00	102.50	100.50	101.00	101.00	539,000
2024-01-17	104.00	104.00	100.00	100.50	100.50	239,000
2024-01-16	105.00	105.50	103.00	104.50	104.50	169,000
2024-01-15	108.00	108.00	105.00	106.00	106.00	100,144
2024-01-12	108.50	109.00	107.00	107.00	107.00	74,000
2024-01-11	108.00	110.00	105.50	110.00	110.00	226,000
2024-01-10	108.50	108.50	107.00	108.00	108.00	76,000
2024-01-09	112.00	112.00	108.00	108.50	108.50	137,000
2024-01-08	108.00	111.00	108.00	110.00	110.00	217,000
2024-01-05	109.50	109.50	108.00	108.00	108.00	73,000
2024-01-04	108.50	109.50	108.00	108.50	108.50	165,000
2024-01-03	108.50	108.50	107.00	107.50	107.50	145,000
2024-01-02	109.00	109.50	107.50	108.50	108.50	109,000
2023-12-29	107.00	111.00	107.00	110.50	110.50	224,000
2023-12-28	109.50	109.50	107.00	107.00	107.00	138,000
2023-12-27	109.00	110.00	107.00	108.50	108.50	307,000
2023-12-26	106.00	108.50	106.00	108.00	108.00	135,000
2023-12-25	107.00	107.00	106.00	106.50	106.50	82,000
2023-12-22	106.00	107.00	105.00	106.50	106.50	168,000
2023-12-21	106.50	106.50	105.00	105.00	105.00	142,000
2023-12-20	107.00	108.50	106.50	107.00	107.00	170,000
2023-12-19	110.00	110.50	106.00	106.00	106.00	378,000
2023-12-18	112.50	112.50	109.00	109.50	109.50	458,000
2023-12-15	114.50	114.50	112.50	112.50	112.50	526,000
2023-12-14	115.00	116.00	112.00	113.50	113.50	664,000
2023-12-13	115.00	117.50	114.00	114.50	114.50	818,000
2023-12-12	117.50	122.50	115.00	115.00	115.00	1,951,000
2023-12-11	119.50	121.00	115.00	115.00	115.00	1,884,000
2023-12-08	117.00	119.00	113.00	118.00	118.00	3,324,000
2023-12-07	110.00	110.00	106.50	108.50	108.50	282,000
2023-12-06	109.50	110.50	108.00	108.50	108.50	371,000
2023-12-05	107.00	111.50	106.50	109.00	109.00	795,000
2023-12-04	108.00	109.00	106.50	107.50	107.50	243,000
2023-12-01	103.50	106.50	103.50	106.00	106.00	278,000
2023-11-30	105.50	105.50	103.50	103.50	103.50	120,000
2023-11-29	105.00	106.00	104.00	104.00	104.00	158,000
2023-11-28	101.50	106.00	101.50	105.50	105.50	201,000
2023-11-27	104.00	104.00	101.00	101.00	101.00	170,000
2023-11-24	105.00	108.00	103.00	103.50	103.50	384,000
2023-11-23	104.00	108.50	104.00	104.00	104.00	493,000
2023-11-22	100.00	103.50	100.00	103.00	103.00	157,000
2023-11-21	102.00	102.00	100.50	100.50	100.50	80,000
2023-11-20	98.600	103.00	98.500	102.00	102.00	123,000
2023-11-17	97.400	99.300	97.400	98.600	98.600	87,000
2023-11-16	97.000	97.900	96.900	97.400	97.400	50,000
2023-11-15	97.400	99.000	96.500	97.400	97.400	123,000
2023-11-14	95.700	97.100	95.700	96.300	96.300	49,000
2023-11-13	97.200	97.200	95.600	95.700	95.700	124,000

← NewerPage 12 of 21 · 1,227 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.