Macroblock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 158.00 | 158.00 | 152.00 | 152.50 | 136.53 | 672,557 |
| 2022-05-23 | 164.50 | 165.00 | 157.00 | 157.00 | 140.56 | 770,970 |
| 2022-05-20 | 163.50 | 165.00 | 162.00 | 163.00 | 145.93 | 388,877 |
| 2022-05-19 | 159.00 | 164.00 | 159.00 | 162.50 | 145.48 | 816,071 |
| 2022-05-18 | 167.50 | 168.50 | 162.50 | 163.00 | 145.93 | 946,098 |
| 2022-05-17 | 162.50 | 166.00 | 162.00 | 165.00 | 147.72 | 923,786 |
| 2022-05-16 | 163.00 | 166.50 | 160.50 | 161.00 | 144.14 | 1,245,139 |
| 2022-05-13 | 156.50 | 161.00 | 156.00 | 160.00 | 143.25 | 732,653 |
| 2022-05-12 | 157.50 | 162.00 | 153.50 | 153.50 | 137.43 | 852,180 |
| 2022-05-11 | 158.50 | 162.50 | 155.50 | 160.00 | 143.25 | 1,160,506 |
| 2022-05-10 | 151.00 | 162.00 | 150.50 | 158.50 | 141.90 | 2,233,929 |
| 2022-05-09 | 154.00 | 154.00 | 148.00 | 148.50 | 132.95 | 539,154 |
| 2022-05-06 | 151.50 | 155.50 | 151.00 | 154.50 | 138.32 | 461,984 |
| 2022-05-05 | 159.50 | 163.00 | 155.50 | 155.50 | 139.22 | 1,503,061 |
| 2022-05-04 | 151.00 | 158.50 | 151.00 | 152.50 | 136.53 | 1,168,345 |
| 2022-05-03 | 156.00 | 156.00 | 151.00 | 153.00 | 136.98 | 825,619 |
| 2022-04-29 | 150.50 | 157.50 | 149.00 | 153.00 | 136.98 | 2,123,714 |
| 2022-04-28 | 134.00 | 145.50 | 134.00 | 145.50 | 130.26 | 540,001 |
| 2022-04-27 | 131.50 | 135.00 | 128.50 | 132.50 | 118.63 | 792,888 |
| 2022-04-26 | 141.50 | 143.00 | 139.00 | 139.00 | 124.44 | 268,471 |
| 2022-04-25 | 146.00 | 146.50 | 140.00 | 140.50 | 125.79 | 745,134 |
| 2022-04-22 | 151.00 | 152.50 | 150.00 | 150.50 | 134.74 | 261,026 |
| 2022-04-21 | 152.50 | 155.00 | 152.50 | 153.50 | 137.43 | 182,283 |
| 2022-04-20 | 153.00 | 153.00 | 151.00 | 151.50 | 135.64 | 156,393 |
| 2022-04-19 | 152.00 | 153.50 | 151.00 | 151.00 | 135.19 | 220,529 |
| 2022-04-18 | 150.00 | 153.50 | 150.00 | 151.00 | 135.19 | 171,080 |
| 2022-04-15 | 153.50 | 153.50 | 151.00 | 151.00 | 135.19 | 235,215 |
| 2022-04-14 | 157.00 | 158.00 | 155.50 | 155.50 | 139.22 | 173,719 |
| 2022-04-13 | 155.00 | 163.00 | 153.50 | 156.00 | 139.66 | 702,108 |
| 2022-04-12 | 152.50 | 153.00 | 147.50 | 150.00 | 134.29 | 415,982 |
| 2022-04-11 | 160.00 | 162.00 | 153.50 | 153.50 | 137.43 | 574,445 |
| 2022-04-08 | 154.00 | 158.50 | 154.00 | 156.50 | 140.11 | 181,549 |
| 2022-04-07 | 157.50 | 159.50 | 153.00 | 153.00 | 136.98 | 414,056 |
| 2022-04-06 | 160.50 | 161.00 | 158.50 | 159.00 | 142.35 | 157,086 |
| 2022-04-01 | 158.00 | 162.00 | 158.00 | 162.00 | 145.04 | 126,463 |
| 2022-03-31 | 163.00 | 165.00 | 160.00 | 160.00 | 143.25 | 220,853 |
| 2022-03-30 | 165.00 | 167.50 | 164.00 | 164.00 | 146.83 | 356,280 |
| 2022-03-29 | 160.00 | 166.00 | 160.00 | 164.00 | 146.83 | 312,241 |
| 2022-03-28 | 160.00 | 160.50 | 156.00 | 159.50 | 142.80 | 440,328 |
| 2022-03-25 | 165.50 | 166.00 | 162.00 | 162.50 | 145.48 | 273,691 |
| 2022-03-24 | 166.00 | 166.00 | 164.00 | 165.00 | 147.72 | 205,081 |
| 2022-03-23 | 164.00 | 168.00 | 164.00 | 167.00 | 149.51 | 291,953 |
| 2022-03-22 | 162.00 | 163.50 | 161.00 | 163.00 | 145.93 | 148,420 |
| 2022-03-21 | 164.00 | 164.00 | 161.50 | 163.00 | 145.93 | 283,868 |
| 2022-03-18 | 157.50 | 162.00 | 156.50 | 161.00 | 144.14 | 430,738 |
| 2022-03-17 | 158.50 | 159.00 | 156.00 | 157.50 | 141.01 | 355,171 |
| 2022-03-16 | 155.50 | 156.50 | 152.00 | 152.50 | 136.53 | 322,755 |
| 2022-03-15 | 165.00 | 165.50 | 152.00 | 152.00 | 136.08 | 1,096,694 |
| 2022-03-14 | 168.50 | 169.50 | 165.50 | 166.00 | 148.62 | 206,856 |
| 2022-03-11 | 168.50 | 171.00 | 166.50 | 167.00 | 149.51 | 233,525 |
| 2022-03-10 | 172.50 | 172.50 | 168.50 | 168.50 | 150.86 | 361,679 |
| 2022-03-09 | 168.50 | 170.00 | 166.00 | 167.00 | 149.51 | 278,147 |
| 2022-03-08 | 165.50 | 171.50 | 164.50 | 165.00 | 147.72 | 749,584 |
| 2022-03-07 | 176.00 | 176.00 | 169.00 | 170.00 | 152.20 | 753,651 |
| 2022-03-04 | 181.50 | 183.50 | 177.00 | 178.50 | 159.81 | 518,505 |
| 2022-03-03 | 189.00 | 190.00 | 183.50 | 183.50 | 164.28 | 529,063 |
| 2022-03-02 | 184.50 | 186.00 | 180.00 | 186.00 | 166.52 | 441,997 |
| 2022-03-01 | 181.50 | 184.50 | 179.50 | 183.50 | 164.28 | 446,757 |
| 2022-02-25 | 179.50 | 182.00 | 177.00 | 178.50 | 159.81 | 493,710 |
| 2022-02-24 | 183.50 | 185.00 | 176.00 | 176.00 | 157.57 | 1,001,413 |
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.