Macroblock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 184.50 | 189.50 | 183.50 | 187.50 | 167.87 | 639,736 |
| 2022-02-22 | 191.00 | 193.00 | 182.50 | 182.50 | 163.39 | 1,140,765 |
| 2022-02-21 | 191.00 | 196.50 | 188.00 | 192.50 | 172.34 | 1,445,602 |
| 2022-02-18 | 187.50 | 193.50 | 186.00 | 191.50 | 171.45 | 1,079,994 |
| 2022-02-17 | 189.50 | 193.00 | 187.00 | 191.50 | 171.45 | 1,736,775 |
| 2022-02-16 | 183.50 | 193.50 | 182.00 | 192.00 | 171.89 | 2,466,069 |
| 2022-02-15 | 182.00 | 183.50 | 180.50 | 181.00 | 162.05 | 407,385 |
| 2022-02-14 | 179.50 | 181.00 | 177.00 | 180.00 | 161.15 | 461,967 |
| 2022-02-11 | 179.00 | 185.00 | 179.00 | 182.00 | 162.94 | 615,142 |
| 2022-02-10 | 183.00 | 183.50 | 178.00 | 180.00 | 161.15 | 646,741 |
| 2022-02-09 | 177.50 | 184.00 | 176.00 | 181.50 | 162.49 | 915,073 |
| 2022-02-08 | 171.00 | 177.00 | 170.00 | 176.50 | 158.02 | 423,837 |
| 2022-02-07 | 170.00 | 171.00 | 166.50 | 169.50 | 151.75 | 233,821 |
| 2022-01-26 | 168.50 | 170.50 | 167.00 | 167.00 | 149.51 | 409,862 |
| 2022-01-25 | 170.50 | 172.50 | 168.00 | 168.50 | 150.86 | 463,353 |
| 2022-01-24 | 170.00 | 173.50 | 167.00 | 173.50 | 155.33 | 767,045 |
| 2022-01-21 | 179.50 | 181.50 | 175.00 | 175.00 | 156.67 | 1,195,194 |
| 2022-01-20 | 178.00 | 184.00 | 177.00 | 183.50 | 164.28 | 1,907,785 |
| 2022-01-19 | 175.50 | 179.50 | 175.00 | 175.50 | 157.12 | 585,082 |
| 2022-01-18 | 180.50 | 185.50 | 177.50 | 177.50 | 158.91 | 832,110 |
| 2022-01-17 | 177.00 | 182.00 | 175.00 | 181.50 | 162.49 | 926,414 |
| 2022-01-14 | 182.50 | 183.00 | 176.50 | 177.00 | 158.47 | 1,119,106 |
| 2022-01-13 | 182.00 | 184.00 | 176.50 | 181.00 | 162.05 | 1,821,212 |
| 2022-01-12 | 175.50 | 185.50 | 175.00 | 181.00 | 162.05 | 3,131,734 |
| 2022-01-11 | 171.50 | 177.50 | 171.00 | 171.50 | 153.54 | 764,512 |
| 2022-01-10 | 170.50 | 175.50 | 169.00 | 173.50 | 155.33 | 562,253 |
| 2022-01-07 | 170.50 | 173.00 | 164.50 | 173.00 | 154.88 | 921,328 |
| 2022-01-06 | 176.50 | 176.50 | 168.50 | 170.50 | 152.65 | 1,144,557 |
| 2022-01-05 | 180.00 | 180.00 | 177.00 | 177.00 | 158.47 | 311,514 |
| 2022-01-04 | 184.50 | 185.00 | 178.50 | 178.50 | 159.81 | 668,563 |
| 2022-01-03 | 182.50 | 183.00 | 180.00 | 182.00 | 162.94 | 275,818 |
| 2021-12-30 | 181.00 | 183.00 | 179.50 | 182.00 | 162.94 | 181,079 |
| 2021-12-29 | 179.50 | 183.00 | 178.50 | 181.00 | 162.05 | 461,462 |
| 2021-12-28 | 182.50 | 183.50 | 175.00 | 178.50 | 159.81 | 1,075,628 |
| 2021-12-27 | 183.50 | 184.00 | 181.50 | 181.50 | 162.49 | 277,443 |
| 2021-12-24 | 186.00 | 187.00 | 182.50 | 182.50 | 163.39 | 341,511 |
| 2021-12-23 | 185.00 | 187.50 | 184.50 | 185.50 | 166.08 | 355,270 |
| 2021-12-22 | 187.00 | 187.50 | 183.00 | 183.50 | 164.28 | 356,588 |
| 2021-12-21 | 184.00 | 188.00 | 183.50 | 186.00 | 166.52 | 336,362 |
| 2021-12-20 | 183.00 | 187.00 | 182.50 | 183.00 | 163.84 | 313,582 |
| 2021-12-17 | 188.00 | 191.00 | 183.00 | 185.00 | 165.63 | 532,417 |
| 2021-12-16 | 189.50 | 193.00 | 188.00 | 190.00 | 170.10 | 726,231 |
| 2021-12-15 | 184.00 | 188.00 | 184.00 | 187.00 | 167.42 | 513,298 |
| 2021-12-14 | 186.50 | 186.50 | 182.50 | 183.50 | 164.28 | 614,016 |
| 2021-12-13 | 182.50 | 187.00 | 182.00 | 186.50 | 166.97 | 1,541,911 |
| 2021-12-10 | 195.50 | 195.50 | 190.50 | 192.00 | 171.89 | 722,867 |
| 2021-12-09 | 207.00 | 209.00 | 192.00 | 195.50 | 175.03 | 3,179,557 |
| 2021-12-08 | 204.00 | 212.00 | 200.50 | 210.00 | 188.01 | 2,694,549 |
| 2021-12-07 | 202.50 | 208.00 | 196.50 | 199.00 | 178.16 | 1,146,494 |
| 2021-12-06 | 198.00 | 203.50 | 198.00 | 200.50 | 179.50 | 619,788 |
| 2021-12-03 | 194.00 | 203.00 | 194.00 | 201.50 | 180.40 | 1,124,134 |
| 2021-12-02 | 198.50 | 201.50 | 193.00 | 193.50 | 173.24 | 927,434 |
| 2021-12-01 | 195.00 | 201.00 | 192.50 | 200.00 | 179.06 | 826,157 |
| 2021-11-30 | 194.00 | 197.50 | 194.00 | 195.00 | 174.58 | 639,631 |
| 2021-11-29 | 184.00 | 194.50 | 183.50 | 193.00 | 172.79 | 1,116,443 |
| 2021-11-26 | 193.00 | 196.00 | 185.50 | 188.00 | 168.31 | 1,347,647 |
| 2021-11-25 | 197.00 | 199.00 | 193.00 | 193.00 | 172.79 | 947,165 |
| 2021-11-24 | 203.00 | 205.00 | 196.00 | 196.00 | 175.48 | 2,568,986 |
| 2021-11-23 | 202.00 | 218.00 | 201.00 | 203.50 | 182.19 | 4,250,947 |
| 2021-11-22 | 201.00 | 203.50 | 198.50 | 201.50 | 180.40 | 731,759 |
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.