Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	98.200	98.700	96.000	97.100	97.100	277,000
2023-11-09	104.50	104.50	101.00	101.00	101.00	159,000
2023-11-08	101.50	104.00	101.00	104.00	104.00	195,000
2023-11-07	100.50	101.50	100.00	100.50	100.50	63,000
2023-11-06	101.00	101.00	100.00	100.00	100.00	59,000
2023-11-03	101.00	101.00	100.00	100.00	100.00	68,000
2023-11-02	101.50	101.50	100.00	100.00	100.00	77,000
2023-11-01	101.50	101.50	99.000	99.900	99.900	48,000
2023-10-31	103.50	103.50	99.900	100.00	100.00	113,000
2023-10-30	100.50	103.50	100.50	102.50	102.50	166,000
2023-10-27	101.00	101.50	99.000	99.100	99.100	82,000
2023-10-26	100.00	100.50	99.600	100.50	100.50	76,000
2023-10-25	100.00	103.00	100.00	101.50	101.50	115,000
2023-10-24	100.50	101.50	99.600	100.00	100.00	120,000
2023-10-23	100.50	102.00	100.00	100.50	100.50	183,000
2023-10-20	100.00	103.50	99.600	102.00	102.00	386,000
2023-10-19	95.700	102.00	95.700	99.700	99.700	209,000
2023-10-18	100.50	102.00	96.600	97.900	97.900	256,000
2023-10-17	96.100	104.50	96.100	99.800	99.800	696,000
2023-10-16	94.600	97.600	94.300	95.800	95.800	96,000
2023-10-13	93.500	95.700	93.500	95.200	95.200	123,000
2023-10-12	93.200	93.600	93.000	93.200	93.200	34,000
2023-10-11	93.700	94.500	92.400	92.500	92.500	84,000
2023-10-06	93.700	93.700	92.400	92.400	92.400	26,000
2023-10-05	91.300	93.100	91.200	92.600	92.600	25,000
2023-10-04	91.200	91.600	90.100	91.000	91.000	46,000
2023-10-03	91.300	93.000	91.200	91.200	91.200	28,000
2023-10-02	91.400	92.300	91.100	91.200	91.200	29,000
2023-09-28	91.000	92.000	90.800	91.300	91.300	29,000
2023-09-27	91.300	91.300	90.500	90.500	90.500	23,000
2023-09-26	92.600	92.600	91.500	91.500	91.500	21,000
2023-09-25	92.100	93.100	92.100	92.600	92.600	21,000
2023-09-22	91.700	92.500	91.700	92.500	92.500	14,000
2023-09-21	91.800	91.800	91.100	91.400	91.400	40,000
2023-09-20	93.500	95.000	92.500	92.500	92.500	55,000
2023-09-19	94.500	94.900	92.800	92.800	92.800	50,000
2023-09-18	94.200	95.400	94.200	94.700	94.700	18,000
2023-09-15	94.100	96.300	94.000	94.200	94.200	54,000
2023-09-14	93.600	96.400	93.100	95.300	95.300	123,000
2023-09-13	92.600	93.500	92.600	93.100	93.100	19,000
2023-09-12	93.100	93.100	92.200	92.600	92.600	30,000
2023-09-11	92.900	94.500	92.000	92.300	92.300	45,000
2023-09-08	94.500	94.500	92.800	92.900	92.900	44,000
2023-09-07	92.800	94.800	92.500	93.400	93.400	43,000
2023-09-06	94.700	94.700	93.200	94.100	94.100	32,000
2023-09-05	92.500	94.500	92.500	94.300	94.300	97,000
2023-09-04	91.800	92.600	91.100	92.400	92.400	36,000
2023-09-01	91.600	93.500	91.600	91.600	91.600	52,000
2023-08-31	92.000	92.000	91.100	91.500	91.500	23,000
2023-08-30	91.000	92.000	90.300	91.800	91.800	100,000
2023-08-29	89.900	90.100	89.800	90.000	90.000	34,000
2023-08-28	88.500	90.300	88.300	89.900	89.900	63,000
2023-08-25	88.600	88.900	88.100	88.300	88.300	53,000
2023-08-24	90.000	90.800	88.700	88.700	88.700	72,000
2023-08-23	89.700	89.800	88.600	89.100	89.100	77,000
2023-08-22	91.100	91.500	88.800	89.700	89.700	56,000
2023-08-21	89.500	91.500	89.400	91.000	91.000	31,000
2023-08-18	90.300	92.100	88.600	89.500	89.500	56,000
2023-08-17	89.300	91.800	88.300	90.900	90.900	54,000
2023-08-16	88.800	90.000	88.300	89.300	89.300	23,000

← NewerPage 13 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.