Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	106.50	107.50	106.00	107.50	103.24	76,670
2023-05-18	108.00	108.50	105.00	106.50	102.28	79,161
2023-05-17	106.00	107.00	105.50	106.00	101.80	58,439
2023-05-16	103.00	107.00	103.00	105.50	101.32	133,820
2023-05-15	104.50	105.00	102.00	102.50	98.441	59,197
2023-05-12	102.00	104.50	102.00	104.50	100.36	98,202
2023-05-11	108.50	108.50	102.50	103.00	98.921	334,725
2023-05-10	111.50	111.50	108.00	108.50	104.20	126,514
2023-05-09	114.00	115.00	110.50	110.50	106.12	116,166
2023-05-08	113.50	114.00	112.50	113.00	108.52	84,833
2023-05-05	112.00	113.50	112.00	112.00	107.56	67,508
2023-05-04	114.00	114.00	111.50	112.00	107.56	86,952
2023-05-03	113.50	114.00	112.00	113.00	108.52	98,582
2023-05-02	113.00	114.50	112.50	113.50	109.01	115,282
2023-04-28	113.00	114.00	113.00	113.00	108.52	111,812
2023-04-27	113.50	114.00	111.00	111.50	107.08	173,014
2023-04-26	109.50	114.50	109.50	113.50	109.01	205,190
2023-04-25	116.50	118.50	112.00	112.00	107.56	322,845
2023-04-24	116.50	117.50	115.00	116.00	111.41	166,260
2023-04-21	121.00	121.50	116.00	116.00	111.41	355,250
2023-04-20	122.00	125.50	120.00	120.00	115.25	581,433
2023-04-19	126.50	127.00	121.50	122.00	117.17	728,483
2023-04-18	124.00	132.00	124.00	127.00	121.97	1,953,365
2023-04-17	120.00	123.50	119.00	122.50	117.65	198,192
2023-04-14	119.50	121.50	119.50	120.00	115.25	97,506
2023-04-13	120.00	120.50	119.00	119.00	114.29	152,295
2023-04-12	122.00	122.00	120.00	120.50	115.73	156,612
2023-04-11	121.00	122.50	119.50	120.50	115.73	368,147
2023-04-10	122.00	122.50	120.50	121.00	116.21	126,526
2023-04-07	124.00	124.00	121.00	121.00	116.21	144,650
2023-04-06	121.00	123.50	120.00	122.50	117.65	250,893
2023-03-31	122.50	123.00	120.50	121.00	116.21	193,661
2023-03-30	121.00	122.50	120.00	122.00	117.17	238,263
2023-03-29	121.00	121.00	119.00	119.50	114.77	168,970
2023-03-28	120.50	121.50	118.50	120.00	115.25	240,088
2023-03-27	122.50	123.50	120.50	121.00	116.21	462,104
2023-03-24	119.00	125.00	118.00	122.50	117.65	1,605,657
2023-03-23	118.00	119.00	117.50	118.50	113.81	169,843
2023-03-22	116.50	119.50	116.50	119.00	114.29	309,391
2023-03-21	117.50	118.00	115.00	116.00	111.41	158,917
2023-03-20	115.50	118.50	115.50	117.00	112.37	241,077
2023-03-17	113.00	116.00	113.00	115.50	110.93	122,300
2023-03-16	113.50	115.00	112.00	112.00	107.56	172,536
2023-03-15	116.00	117.00	114.00	114.00	109.49	94,782
2023-03-14	117.50	117.50	114.00	114.00	109.49	130,891
2023-03-13	117.00	117.50	114.00	115.50	110.93	250,867
2023-03-10	116.50	120.00	116.00	117.50	112.85	405,535
2023-03-09	122.00	123.00	118.00	118.00	113.33	390,568
2023-03-08	116.50	120.50	116.50	119.00	114.29	378,188
2023-03-07	118.00	118.50	117.00	117.50	112.85	185,598
2023-03-06	117.00	118.50	116.50	118.00	113.33	261,343
2023-03-03	115.00	118.00	114.50	117.00	112.37	201,403
2023-03-02	114.50	114.50	113.00	114.00	109.49	157,621
2023-03-01	116.00	116.00	113.00	114.50	109.97	185,623
2023-02-24	120.00	120.00	115.50	116.00	111.41	310,678
2023-02-23	118.50	119.50	118.00	119.00	114.29	325,128
2023-02-22	123.50	123.50	118.00	118.00	113.33	1,024,370
2023-02-21	118.00	123.50	117.50	123.50	118.61	1,142,942
2023-02-20	115.50	118.00	115.50	117.50	112.85	206,447
2023-02-17	115.50	116.50	115.00	115.50	110.93	151,783

← NewerPage 15 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.