Macroblock historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	201.00	203.50	198.50	201.50	180.40	731,759
2021-11-19	200.00	205.00	198.00	200.00	179.06	1,413,865
2021-11-18	205.50	210.00	198.50	198.50	177.71	1,740,424
2021-11-17	201.50	208.50	198.00	207.00	185.32	2,092,328
2021-11-16	201.00	205.00	198.00	202.00	180.85	1,877,813
2021-11-15	193.50	203.00	191.50	200.00	179.06	2,277,606
2021-11-12	191.50	195.00	189.50	190.00	170.10	1,204,076
2021-11-11	192.50	195.00	188.00	188.50	168.76	1,400,944
2021-11-10	186.50	193.50	185.00	192.50	172.34	1,485,432
2021-11-09	190.00	191.50	186.00	186.00	166.52	1,587,559
2021-11-08	189.00	195.50	184.50	187.50	167.87	2,447,972
2021-11-05	200.50	202.50	192.00	192.00	171.89	6,283,788
2021-11-04	213.50	221.50	213.00	213.00	190.70	2,357,344
2021-11-03	213.00	217.50	210.00	212.50	190.25	1,493,307
2021-11-02	225.00	228.50	206.50	214.50	192.04	3,957,028
2021-11-01	217.00	233.00	216.50	225.00	201.44	4,855,232
2021-10-29	219.00	224.00	213.00	215.50	192.93	4,489,757
2021-10-28	209.50	228.00	208.00	219.50	196.51	7,357,364
2021-10-27	207.00	217.50	205.00	209.50	187.56	3,700,772
2021-10-26	216.50	220.00	205.00	205.00	183.53	4,166,791
2021-10-25	222.50	227.50	213.00	215.00	192.49	7,490,107
2021-10-22	197.50	220.50	196.00	220.50	197.41	6,535,366

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.