Macroblock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 118.00 | 130.00 | 118.00 | 129.00 | 123.89 | 2,438,450 |
| 2022-08-16 | 121.00 | 122.00 | 117.50 | 118.50 | 113.81 | 922,982 |
| 2022-08-15 | 119.00 | 123.50 | 118.50 | 122.00 | 117.17 | 880,809 |
| 2022-08-12 | 118.00 | 120.50 | 114.00 | 119.00 | 114.29 | 1,745,842 |
| 2022-08-11 | 108.50 | 117.00 | 108.50 | 117.00 | 112.37 | 1,675,731 |
| 2022-08-10 | 103.50 | 108.50 | 103.00 | 106.50 | 102.28 | 279,411 |
| 2022-08-09 | 103.00 | 105.50 | 102.50 | 104.50 | 100.36 | 302,020 |
| 2022-08-08 | 108.00 | 108.00 | 103.00 | 103.50 | 99.401 | 783,625 |
| 2022-08-05 | 114.50 | 116.50 | 113.00 | 113.50 | 109.01 | 319,930 |
| 2022-08-04 | 112.00 | 114.00 | 109.50 | 114.00 | 109.49 | 346,754 |
| 2022-08-03 | 114.00 | 114.50 | 111.00 | 111.00 | 106.60 | 289,226 |
| 2022-08-02 | 115.50 | 116.00 | 112.50 | 114.00 | 109.49 | 339,681 |
| 2022-08-01 | 121.00 | 121.00 | 118.00 | 118.00 | 113.33 | 372,635 |
| 2022-07-29 | 115.00 | 122.50 | 114.50 | 120.50 | 115.73 | 746,849 |
| 2022-07-28 | 116.00 | 116.00 | 113.50 | 114.50 | 109.97 | 286,383 |
| 2022-07-27 | 111.00 | 115.00 | 110.00 | 114.00 | 109.49 | 254,035 |
| 2022-07-26 | 114.00 | 114.00 | 110.00 | 110.00 | 105.64 | 204,249 |
| 2022-07-25 | 112.50 | 114.50 | 111.50 | 114.00 | 109.49 | 105,121 |
| 2022-07-22 | 115.00 | 116.00 | 112.50 | 113.00 | 108.52 | 282,362 |
| 2022-07-21 | 110.50 | 116.00 | 110.50 | 116.00 | 111.41 | 317,562 |
| 2022-07-20 | 110.50 | 114.00 | 110.50 | 110.50 | 106.12 | 266,573 |
| 2022-07-19 | 107.50 | 109.50 | 107.50 | 109.00 | 104.68 | 89,198 |
| 2022-07-18 | 106.50 | 109.50 | 106.50 | 108.50 | 104.20 | 158,516 |
| 2022-07-15 | 106.00 | 109.00 | 105.00 | 107.00 | 102.76 | 200,446 |
| 2022-07-14 | 100.50 | 106.50 | 100.50 | 106.50 | 102.28 | 268,751 |
| 2022-07-13 | 102.50 | 104.50 | 102.00 | 102.00 | 97.960 | 209,841 |
| 2022-07-12 | 107.00 | 107.00 | 100.00 | 100.50 | 96.520 | 451,961 |
| 2022-07-11 | 105.00 | 107.50 | 104.00 | 107.00 | 102.76 | 642,260 |
| 2022-07-08 | 105.50 | 105.50 | 98.300 | 103.00 | 98.921 | 1,589,619 |
| 2022-07-07 | 107.00 | 109.00 | 104.00 | 107.50 | 103.24 | 305,521 |
| 2022-07-06 | 110.50 | 111.00 | 106.00 | 106.00 | 101.80 | 483,961 |
| 2022-07-05 | 118.00 | 118.00 | 112.00 | 118.00 | 105.64 | 471,317 |
| 2022-07-04 | 111.00 | 117.00 | 111.00 | 115.00 | 102.96 | 581,958 |
| 2022-07-01 | 120.00 | 120.00 | 110.00 | 110.50 | 98.929 | 740,407 |
| 2022-06-30 | 124.00 | 124.00 | 119.50 | 120.00 | 107.43 | 465,387 |
| 2022-06-29 | 122.00 | 126.00 | 121.00 | 124.50 | 111.46 | 258,991 |
| 2022-06-28 | 129.50 | 129.50 | 123.00 | 123.50 | 110.57 | 364,289 |
| 2022-06-27 | 128.50 | 130.50 | 127.50 | 129.50 | 115.94 | 237,739 |
| 2022-06-24 | 124.00 | 128.50 | 124.00 | 126.00 | 112.81 | 206,660 |
| 2022-06-23 | 126.00 | 126.50 | 122.00 | 123.50 | 110.57 | 328,948 |
| 2022-06-22 | 134.50 | 134.50 | 125.00 | 125.00 | 111.91 | 564,183 |
| 2022-06-21 | 128.50 | 133.50 | 128.50 | 133.50 | 119.52 | 305,777 |
| 2022-06-20 | 136.50 | 137.50 | 127.00 | 127.00 | 113.70 | 530,964 |
| 2022-06-17 | 138.00 | 139.00 | 133.50 | 135.50 | 121.31 | 905,453 |
| 2022-06-16 | 146.00 | 146.50 | 141.50 | 142.50 | 127.58 | 464,263 |
| 2022-06-15 | 149.00 | 149.50 | 144.00 | 144.50 | 129.37 | 373,195 |
| 2022-06-14 | 147.50 | 149.00 | 145.00 | 146.50 | 131.16 | 429,728 |
| 2022-06-13 | 147.00 | 148.50 | 147.00 | 148.00 | 132.50 | 317,954 |
| 2022-06-10 | 153.50 | 154.50 | 151.00 | 152.00 | 136.08 | 423,486 |
| 2022-06-09 | 156.50 | 157.50 | 154.50 | 154.50 | 138.32 | 328,511 |
| 2022-06-08 | 158.50 | 160.50 | 154.50 | 155.50 | 139.22 | 1,363,317 |
| 2022-06-07 | 166.00 | 167.00 | 163.00 | 163.50 | 146.38 | 290,276 |
| 2022-06-06 | 171.50 | 171.50 | 159.50 | 165.00 | 147.72 | 630,837 |
| 2022-06-02 | 169.50 | 172.00 | 167.50 | 169.00 | 151.30 | 609,419 |
| 2022-06-01 | 166.50 | 171.00 | 166.00 | 169.50 | 151.75 | 639,543 |
| 2022-05-31 | 170.00 | 171.00 | 165.50 | 167.00 | 149.51 | 966,813 |
| 2022-05-30 | 165.00 | 168.00 | 161.50 | 168.00 | 150.41 | 1,144,381 |
| 2022-05-27 | 159.00 | 165.00 | 159.00 | 163.00 | 145.93 | 767,610 |
| 2022-05-26 | 157.00 | 160.50 | 156.00 | 156.50 | 140.11 | 511,999 |
| 2022-05-25 | 153.00 | 156.00 | 152.50 | 155.50 | 139.22 | 234,328 |
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.