Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.800	59.900	56.600	58.000	58.000	230,000
2026-04-27	58.300	59.100	56.100	58.700	58.700	554,033
2026-04-24	61.400	61.400	57.800	57.900	57.900	341,556
2026-04-23	65.000	65.500	57.800	60.500	60.500	386,296
2026-04-22	58.200	63.900	58.200	62.400	62.400	515,554
2026-04-21	59.900	59.900	58.100	58.100	58.100	129,016
2026-04-20	60.100	61.200	58.200	58.700	58.700	207,252
2026-04-17	60.000	60.400	57.900	59.900	59.900	940,005
2026-04-16	57.100	58.300	56.500	57.100	57.100	250,001
2026-04-15	56.500	59.000	56.400	56.800	56.800	788,114
2026-04-14	53.400	58.400	53.200	56.500	56.500	1,219,024
2026-04-13	54.500	54.500	53.200	53.200	53.200	74,001
2026-04-10	55.100	55.500	53.200	53.200	53.200	108,014
2026-04-09	53.000	55.200	52.800	54.900	54.900	276,207
2026-04-08	53.300	53.300	52.400	52.900	52.900	71,003
2026-04-07	53.000	53.600	51.600	51.600	51.600	53,012
2026-04-02	53.100	53.600	52.000	52.000	52.000	46,044
2026-04-01	51.900	53.000	51.800	52.200	52.200	72,010
2026-03-31	52.500	52.500	50.900	51.000	51.000	115,027
2026-03-30	52.000	53.000	52.000	52.500	52.500	60,088
2026-03-27	52.500	52.800	52.000	52.800	52.800	37,212
2026-03-26	53.000	54.200	52.600	53.000	53.000	125,044
2026-03-25	52.200	52.300	51.700	52.100	52.100	60,030
2026-03-24	52.700	53.000	51.700	51.700	51.700	81,001
2026-03-23	52.100	53.200	51.600	52.700	52.700	60,000
2026-03-20	54.100	54.900	53.200	53.200	53.200	134,022
2026-03-19	55.000	55.700	53.100	54.000	54.000	234,002
2026-03-18	54.500	55.900	54.000	54.600	54.600	483,003
2026-03-17	56.100	56.100	54.300	54.300	54.300	128,150
2026-03-16	54.300	56.000	54.000	55.400	55.400	255,110
2026-03-13	54.800	55.200	53.300	54.500	54.500	67,079
2026-03-12	54.700	54.900	53.800	54.100	54.100	71,216
2026-03-11	55.200	55.200	54.000	54.700	54.700	114,318
2026-03-10	56.100	56.900	54.100	54.100	54.100	95,000
2026-03-09	56.000	56.000	52.400	53.700	53.700	454,034
2026-03-06	56.900	58.800	56.300	57.500	57.500	178,001
2026-03-05	58.000	59.100	56.600	56.900	56.900	511,098
2026-03-04	58.400	58.400	55.900	56.500	56.500	226,193
2026-03-03	60.800	60.800	58.400	60.000	60.000	555,338
2026-03-02	57.200	61.500	56.800	60.700	60.700	581,055
2026-02-26	59.100	60.000	57.400	59.300	59.300	628,239
2026-02-25	59.800	60.900	58.400	59.200	59.200	123,002
2026-02-24	59.800	59.900	59.100	59.700	59.700	149,160
2026-02-23	58.000	59.200	57.700	59.100	59.100	425,032
2026-02-11	57.200	58.300	56.800	57.200	57.200	158,004
2026-02-10	57.100	59.000	56.000	56.400	56.400	1,862,404
2026-02-09	56.900	57.500	55.100	56.300	56.300	702,007
2026-02-06	54.900	58.000	53.400	56.500	56.500	236,001
2026-02-05	55.100	57.100	54.000	55.200	55.200	1,638,012
2026-02-04	54.300	56.500	53.900	56.300	56.300	182,130
2026-02-03	54.900	55.200	53.400	53.700	53.700	61,004
2026-02-02	55.000	55.700	53.200	53.700	53.700	121,061
2026-01-30	57.100	57.700	55.600	55.600	55.600	113,162
2026-01-29	60.700	60.700	56.600	57.100	57.100	266,399
2026-01-28	61.400	62.000	59.100	59.300	59.300	323,100
2026-01-27	58.800	59.700	56.800	59.400	59.400	1,983,170
2026-01-26	57.000	58.600	56.400	58.200	58.200	347,110
2026-01-23	58.300	58.300	56.500	56.900	56.900	51,052
2026-01-22	57.800	57.800	56.700	57.300	57.300	43,100
2026-01-21	59.200	59.400	56.500	56.700	56.700	67,100

← NewerPage 3 of 5 · 244 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.