Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	90.000	90.000	88.500	88.900	88.900	39,000
2023-08-14	90.000	91.000	87.200	87.600	87.600	148,000
2023-08-11	92.500	93.000	91.400	91.500	91.500	53,000
2023-08-10	93.700	94.300	92.000	92.000	92.000	94,000
2023-08-09	93.500	94.500	93.500	93.700	93.700	38,000
2023-08-08	96.100	96.500	95.000	95.100	95.100	42,000
2023-08-07	94.800	97.000	94.700	96.100	96.100	28,000
2023-08-04	93.000	97.000	93.000	95.300	95.300	21,000
2023-08-03	93.800	93.800	93.800	93.800	93.800	0
2023-08-02	96.700	96.700	93.300	93.800	93.800	130,000
2023-08-01	98.200	98.200	96.300	96.500	96.500	47,000
2023-07-31	97.700	97.700	96.100	96.200	96.200	85,000
2023-07-28	96.000	97.800	96.000	97.700	97.700	50,000
2023-07-27	92.800	98.500	92.100	97.800	97.800	231,000
2023-07-26	93.600	93.600	92.500	92.800	92.800	152,000
2023-07-25	93.800	94.000	93.000	93.600	93.600	186,000
2023-07-24	96.600	96.600	93.800	93.900	93.900	174,000
2023-07-21	98.700	98.700	96.500	96.600	96.600	202,000
2023-07-20	99.500	101.50	99.300	101.00	97.000	276,000
2023-07-19	100.00	101.00	99.100	99.100	95.175	155,000
2023-07-18	101.00	101.00	99.100	99.400	95.463	235,000
2023-07-17	101.50	101.50	100.00	100.50	96.520	122,000
2023-07-14	100.00	101.50	99.600	100.00	96.040	207,973
2023-07-13	100.00	100.50	99.300	99.500	95.559	145,838
2023-07-12	103.00	105.50	99.000	99.100	95.175	678,463
2023-07-11	104.00	104.50	102.50	103.00	98.921	122,903
2023-07-10	103.50	107.00	103.50	103.50	99.401	167,262
2023-07-07	106.00	106.00	103.00	103.50	99.401	170,531
2023-07-06	107.00	108.00	105.50	106.00	101.80	93,605
2023-07-05	107.50	108.00	106.50	106.50	102.28	62,316
2023-07-04	107.50	109.50	107.00	107.00	102.76	214,542
2023-07-03	107.00	108.00	106.00	107.00	102.76	107,849
2023-06-30	107.00	109.00	106.00	107.00	102.76	211,825
2023-06-29	105.00	109.00	105.00	106.50	102.28	335,597
2023-06-28	104.00	105.00	102.50	104.00	99.881	92,138
2023-06-27	106.50	106.50	102.50	103.00	98.921	168,855
2023-06-26	107.00	107.50	104.50	105.00	100.84	216,978
2023-06-21	108.50	110.00	107.00	107.50	103.24	197,539
2023-06-20	109.00	111.50	108.50	108.50	104.20	104,042
2023-06-19	109.50	110.50	108.50	108.50	104.20	113,388
2023-06-16	111.50	112.00	109.50	110.50	106.12	180,794
2023-06-15	110.50	112.00	110.00	111.50	107.08	209,708
2023-06-14	110.00	112.00	109.00	109.50	105.16	238,077
2023-06-13	108.50	111.00	108.50	110.00	105.64	128,907
2023-06-12	109.50	109.50	107.00	108.50	104.20	154,885
2023-06-09	108.00	109.00	107.50	108.50	104.20	110,523
2023-06-08	110.00	111.00	107.50	107.50	103.24	197,228
2023-06-07	109.50	112.00	109.00	112.00	107.56	136,945
2023-06-06	111.50	111.50	109.00	109.00	104.68	72,373
2023-06-05	109.50	112.50	109.00	110.50	106.12	209,860
2023-06-02	109.50	110.00	108.00	108.50	104.20	172,617
2023-06-01	108.50	110.00	108.00	110.00	105.64	130,000
2023-05-31	107.00	109.00	107.00	108.00	103.72	83,814
2023-05-30	108.50	108.50	107.00	107.00	102.76	70,428
2023-05-29	107.50	109.00	107.50	108.00	103.72	139,068
2023-05-26	109.00	109.50	106.00	107.00	102.76	236,501
2023-05-25	107.00	111.00	107.00	110.00	105.64	113,237
2023-05-24	108.00	108.00	107.00	107.00	102.76	68,079
2023-05-23	107.00	109.50	107.00	109.00	104.68	133,638
2023-05-22	107.50	108.00	106.50	106.50	102.28	82,997

← NewerPage 14 of 21 · 1,222 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.