Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	58.000	59.400	57.000	58.800	58.800	221,175
2026-01-19	57.700	58.900	55.600	57.500	57.500	259,212
2026-01-16	57.700	58.300	56.900	57.200	57.200	76,025
2026-01-15	56.000	59.400	56.000	57.100	57.100	181,020
2026-01-14	56.000	56.600	55.300	56.500	56.500	61,000
2026-01-13	56.100	57.000	55.500	56.400	56.400	39,000
2026-01-12	55.000	57.900	55.000	57.400	57.400	83,101
2026-01-09	55.300	55.300	55.000	55.000	55.000	18,137
2026-01-08	56.000	56.000	55.000	55.300	55.300	47,280
2026-01-07	55.500	56.700	54.800	55.300	55.300	54,605
2026-01-06	54.500	55.400	54.100	54.800	54.800	58,045
2026-01-05	57.800	57.800	54.100	54.100	54.100	158,002
2026-01-02	58.900	60.000	57.200	57.300	57.300	121,052
2025-12-31	58.600	59.400	57.800	58.400	58.400	75,050
2025-12-30	58.800	59.000	58.200	58.600	58.600	24,001
2025-12-29	59.900	59.900	58.200	58.200	58.200	19,080
2025-12-26	58.100	59.500	58.100	58.800	58.800	80,002
2025-12-24	59.400	59.400	57.900	58.100	58.100	89,012
2025-12-23	61.100	62.500	58.600	58.600	58.600	208,032
2025-12-22	59.600	61.400	59.600	61.300	61.300	286,010
2025-12-19	61.100	63.000	59.400	59.600	59.600	562,060
2025-12-18	60.600	63.400	59.800	62.600	62.600	315,011
2025-12-17	64.200	64.200	59.700	60.500	60.500	708,005
2025-12-16	61.500	61.900	58.600	59.600	59.600	389,000
2025-12-15	56.200	62.500	56.000	62.000	62.000	741,019
2025-12-12	57.800	59.700	56.900	56.900	56.900	186,109
2025-12-11	61.600	61.600	57.800	57.800	57.800	245,201
2025-12-10	59.600	62.100	57.400	61.900	61.900	406,075
2025-12-09	58.500	62.000	57.200	59.000	59.000	576,056
2025-12-08	52.500	57.200	51.300	57.200	57.200	441,462
2025-12-05	55.100	55.100	51.900	52.000	52.000	109,002
2025-12-04	56.000	56.900	54.000	54.200	54.200	58,020
2025-12-03	54.000	54.300	52.900	54.000	54.000	35,031
2025-12-02	52.200	54.000	52.000	52.800	52.800	76,005
2025-12-01	52.800	52.800	51.900	51.900	51.900	33,000
2025-11-28	53.600	53.600	52.000	52.100	52.100	31,159
2025-11-27	53.600	53.600	51.900	52.000	52.000	33,002
2025-11-26	52.100	53.000	51.200	52.200	52.200	24,226
2025-11-25	53.400	53.400	51.100	51.200	51.200	28,089
2025-11-24	51.000	51.800	50.800	51.800	51.800	7,001
2025-11-21	51.900	51.900	50.200	51.800	51.800	45,000
2025-11-20	51.700	54.100	51.200	52.000	52.000	154,246
2025-11-19	50.400	52.700	50.000	51.300	51.300	103,061
2025-11-18	53.700	55.200	51.200	51.200	51.200	62,230
2025-11-17	53.100	54.300	52.000	53.300	53.300	72,180
2025-11-14	54.000	54.000	53.300	53.700	53.700	32,001
2025-11-13	55.700	55.800	54.100	55.000	55.000	49,240
2025-11-12	54.000	55.500	54.000	55.300	55.300	65,193
2025-11-11	53.500	54.500	52.800	53.200	53.200	40,100
2025-11-10	55.600	55.600	53.300	53.500	53.500	81,045
2025-11-07	55.000	56.200	55.000	55.700	55.700	56,001
2025-11-06	57.000	57.000	55.100	56.200	56.200	77,001
2025-11-05	56.000	56.900	56.000	56.400	56.400	56,001
2025-11-04	58.300	58.300	56.000	57.100	57.100	54,020
2025-11-03	58.500	60.900	57.200	58.500	58.500	79,109
2025-10-31	57.600	59.400	57.500	58.900	58.900	43,000
2025-10-30	58.100	58.900	58.000	58.300	58.300	58,000
2025-10-29	59.200	59.200	58.400	58.900	58.900	67,000
2025-10-28	60.200	60.200	59.300	59.300	59.300	72,000
2025-10-27	61.900	61.900	59.500	60.000	60.000	47,001

← NewerPage 4 of 21 · 1,226 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.