Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	116.00	118.50	116.00	116.50	111.89	231,240
2023-02-15	117.50	117.50	115.00	116.00	111.41	236,166
2023-02-14	114.00	118.00	114.00	117.00	112.37	443,197
2023-02-13	114.50	114.50	112.50	112.50	108.04	171,189
2023-02-10	117.00	117.50	114.00	114.50	109.97	430,223
2023-02-09	116.50	120.00	116.00	117.00	112.37	1,009,066
2023-02-08	114.00	116.50	113.50	115.00	110.45	385,374
2023-02-07	113.00	114.00	111.50	113.00	108.52	185,228
2023-02-06	115.00	115.50	111.00	113.00	108.52	219,740
2023-02-03	114.50	117.50	113.00	116.00	111.41	399,396
2023-02-02	114.50	116.50	114.00	114.50	109.97	354,152
2023-02-01	111.00	113.00	110.50	112.00	107.56	270,732
2023-01-31	109.00	111.00	109.00	110.50	106.12	190,672
2023-01-30	106.50	110.00	106.00	109.00	104.68	277,415
2023-01-17	103.00	105.00	103.00	104.50	100.36	83,380
2023-01-16	103.00	103.50	102.50	103.00	98.921	46,391
2023-01-13	106.00	106.50	102.00	102.50	98.441	112,951
2023-01-12	108.00	108.00	104.50	104.50	100.36	141,295
2023-01-11	108.00	109.00	107.00	107.00	102.76	128,305
2023-01-10	109.00	109.00	106.50	107.00	102.76	206,746
2023-01-09	104.50	108.50	104.00	108.50	104.20	382,742
2023-01-06	103.50	104.50	103.00	104.00	99.881	91,273
2023-01-05	104.50	104.50	102.50	103.50	99.401	74,843
2023-01-04	102.50	104.00	102.50	103.50	99.401	99,168
2023-01-03	100.00	102.50	99.900	102.50	98.441	59,858
2022-12-30	100.00	100.50	99.800	100.00	96.040	61,709
2022-12-29	98.500	99.600	97.800	99.100	95.175	76,746
2022-12-28	102.00	102.00	98.500	98.500	94.599	186,541
2022-12-27	100.50	103.50	100.50	101.50	97.480	150,558
2022-12-26	101.00	101.50	99.700	100.00	96.040	104,726
2022-12-23	99.100	101.50	98.500	100.00	96.040	153,755
2022-12-22	102.00	102.50	100.00	100.00	96.040	124,793
2022-12-21	104.50	104.50	99.500	100.50	96.520	229,501
2022-12-20	106.00	106.50	99.900	100.00	96.040	225,211
2022-12-19	105.00	107.00	105.00	105.00	100.84	66,532
2022-12-16	107.00	107.50	105.00	105.50	101.32	244,444
2022-12-15	110.50	111.00	108.00	108.50	104.20	180,165
2022-12-14	109.50	112.00	109.50	110.50	106.12	141,466
2022-12-13	109.00	110.50	108.00	108.00	103.72	97,902
2022-12-12	108.00	110.00	108.00	109.00	104.68	110,436
2022-12-09	113.00	113.00	108.50	109.00	104.68	258,416
2022-12-08	113.50	114.50	112.00	112.00	107.56	190,301
2022-12-07	118.00	120.50	113.50	113.50	109.01	592,533
2022-12-06	117.50	119.00	116.00	118.00	113.33	466,768
2022-12-05	117.00	120.00	114.50	118.50	113.81	1,051,755
2022-12-02	106.50	117.50	106.50	115.00	110.45	967,600
2022-12-01	106.00	108.50	106.00	107.00	102.76	328,500
2022-11-30	102.50	105.50	102.50	104.50	100.36	135,486
2022-11-29	103.00	103.50	101.50	102.50	98.441	107,588
2022-11-28	103.00	104.50	102.50	103.50	99.401	76,540
2022-11-25	108.00	110.00	103.00	103.00	98.921	622,093
2022-11-24	103.00	110.00	103.00	106.50	102.28	443,645
2022-11-23	104.00	104.00	102.00	102.00	97.960	74,165
2022-11-22	103.50	103.50	101.00	102.00	97.960	67,342
2022-11-21	104.00	104.50	102.50	103.00	98.921	130,813
2022-11-18	106.50	107.50	102.00	102.00	97.960	182,642
2022-11-17	105.00	106.50	105.00	106.50	102.28	108,336
2022-11-16	105.00	106.00	103.00	106.00	101.80	179,931
2022-11-15	101.00	106.50	101.00	104.50	100.36	330,174
2022-11-14	103.00	104.00	99.500	101.50	97.480	175,421

← NewerPage 16 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.