Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	104.50	106.00	101.50	102.00	97.960	219,285
2022-11-10	98.000	102.50	98.000	101.00	97.000	177,552
2022-11-09	98.500	100.00	98.100	99.700	95.752	137,739
2022-11-08	99.000	100.50	96.700	96.700	92.870	177,485
2022-11-07	96.900	98.400	96.700	98.400	94.503	95,032
2022-11-04	94.500	96.400	94.500	96.400	92.582	48,928
2022-11-03	93.500	95.900	93.500	95.800	92.006	66,509
2022-11-02	94.400	95.900	94.300	95.100	91.334	111,787
2022-11-01	91.700	93.900	91.600	93.500	89.797	176,561
2022-10-31	89.500	92.600	89.500	91.700	88.068	222,843
2022-10-28	91.900	91.900	87.800	88.000	84.515	221,350
2022-10-27	89.000	91.800	89.000	91.500	87.876	133,593
2022-10-26	91.900	91.900	89.000	89.000	85.475	97,887
2022-10-25	94.000	94.000	91.400	91.900	88.260	118,081
2022-10-24	92.600	95.800	92.600	93.000	89.317	212,240
2022-10-21	92.200	92.600	90.500	90.500	86.916	120,588
2022-10-20	93.800	93.800	92.000	92.300	88.645	120,472
2022-10-19	94.000	95.900	92.700	92.700	89.029	93,557
2022-10-18	93.800	94.400	92.600	93.900	90.181	85,410
2022-10-17	91.000	92.400	87.500	92.400	88.741	210,386
2022-10-14	89.400	92.800	87.700	91.100	87.492	178,146
2022-10-13	92.000	92.600	85.800	85.800	82.402	409,444
2022-10-12	91.400	93.500	91.400	92.000	88.356	166,131
2022-10-11	95.500	96.500	93.000	93.000	89.317	208,918
2022-10-07	100.50	101.50	98.600	98.600	94.695	176,041
2022-10-06	101.00	101.50	98.500	101.50	97.480	153,168
2022-10-05	100.50	103.50	99.600	100.50	96.520	271,364
2022-10-04	98.900	98.900	97.100	98.800	94.887	236,431
2022-10-03	94.000	96.900	94.000	96.000	92.198	241,108
2022-09-30	91.100	95.000	90.300	94.500	90.757	259,336
2022-09-29	94.200	94.900	91.900	92.000	88.356	233,402
2022-09-28	98.800	98.800	92.600	92.600	88.933	522,118
2022-09-27	97.100	98.600	95.100	98.200	94.311	211,799
2022-09-26	101.00	103.00	96.000	97.100	93.255	484,253
2022-09-23	105.00	108.00	103.50	103.50	99.401	263,603
2022-09-22	104.50	106.50	103.50	105.50	101.32	134,604
2022-09-21	105.50	105.50	104.50	105.50	101.32	197,428
2022-09-20	106.00	108.00	105.00	105.00	100.84	191,265
2022-09-19	108.50	108.50	105.00	106.00	101.80	200,832
2022-09-16	107.50	108.00	106.00	106.50	102.28	214,548
2022-09-15	111.00	111.50	108.00	108.00	103.72	312,803
2022-09-14	107.50	109.50	106.50	109.00	104.68	328,153
2022-09-13	113.00	114.00	110.00	110.50	106.12	295,324
2022-09-12	112.50	113.50	112.00	112.50	108.04	258,055
2022-09-08	108.50	112.00	107.50	111.50	107.08	472,847
2022-09-07	112.00	112.00	107.00	109.50	105.16	519,241
2022-09-06	117.00	117.00	111.00	111.00	106.60	762,072
2022-09-05	121.50	122.00	116.00	117.00	112.37	854,932
2022-09-02	128.00	128.50	121.50	121.50	116.69	1,945,432
2022-09-01	117.00	125.50	117.00	123.00	118.13	1,554,317
2022-08-31	114.50	119.00	114.50	118.00	113.33	438,946
2022-08-30	115.50	117.00	114.00	116.00	111.41	244,560
2022-08-29	114.50	116.00	113.00	114.00	109.49	654,624
2022-08-26	122.00	124.50	120.50	121.00	116.21	412,991
2022-08-25	119.50	123.50	119.50	120.50	115.73	612,249
2022-08-24	122.00	122.50	118.00	118.00	113.33	490,859
2022-08-23	119.00	120.50	117.50	120.50	115.73	537,105
2022-08-22	124.50	125.50	121.50	121.50	116.69	786,719
2022-08-19	125.00	133.00	124.50	126.00	121.01	2,530,234
2022-08-18	127.50	129.50	123.00	123.50	118.61	2,132,586

← NewerPage 17 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.