Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	62.000	62.000	60.100	60.100	60.100	72,092
2025-10-22	60.800	62.900	60.600	62.000	62.000	95,060
2025-10-21	60.500	62.000	60.500	61.200	61.200	116,414
2025-10-20	60.200	61.900	59.800	60.400	60.400	68,001
2025-10-17	60.200	60.200	59.000	59.900	59.900	78,001
2025-10-16	59.700	61.600	59.700	60.100	60.100	103,606
2025-10-15	60.600	60.700	59.500	60.100	60.100	85,168
2025-10-14	62.000	62.800	60.700	60.900	60.900	46,000
2025-10-13	60.000	62.200	59.900	61.600	61.600	102,030
2025-10-09	61.900	63.900	61.700	62.800	62.800	118,000
2025-10-08	64.000	64.500	61.300	61.300	61.300	100,001
2025-10-07	66.100	66.100	64.200	64.400	64.400	30,001
2025-10-03	65.400	65.400	64.000	64.200	64.200	24,012
2025-10-02	64.800	64.800	63.900	64.200	64.200	41,034
2025-10-01	65.900	65.900	63.600	63.800	63.800	77,004
2025-09-30	66.200	66.200	64.200	64.600	64.600	12,000
2025-09-29	64.400	64.400	64.400	64.400	64.400	0
2025-09-26	67.300	67.300	64.000	64.400	64.400	46,512
2025-09-25	66.600	67.500	66.100	66.200	66.200	23,005
2025-09-24	66.100	68.000	65.500	66.300	66.300	108,136
2025-09-23	68.000	68.100	66.500	66.700	66.700	89,170
2025-09-22	69.400	69.400	68.000	68.100	68.100	46,000
2025-09-19	68.200	69.100	67.500	67.800	67.800	110,009
2025-09-18	69.900	69.900	68.500	68.500	68.500	126,271
2025-09-17	70.000	71.300	68.500	69.200	69.200	139,010
2025-09-16	71.900	73.800	68.900	69.500	69.500	236,475
2025-09-15	69.400	71.900	68.200	71.500	71.500	254,410
2025-09-12	72.500	72.600	68.200	68.200	68.200	331,319
2025-09-11	68.300	71.900	67.300	70.200	70.200	407,318
2025-09-10	69.000	69.000	67.400	67.700	67.700	83,048
2025-09-09	69.900	70.900	67.000	68.200	68.200	99,090
2025-09-08	71.900	71.900	69.200	69.300	69.300	48,122
2025-09-05	69.500	70.900	69.100	69.800	69.800	86,000
2025-09-04	71.300	71.400	69.400	69.400	69.400	50,459
2025-09-03	69.200	71.800	69.200	70.800	70.800	87,000
2025-09-02	70.800	72.600	69.500	70.900	70.900	221,014
2025-09-01	67.400	73.500	66.000	70.900	70.900	650,181
2025-08-29	64.400	69.300	63.500	68.000	68.000	848,195
2025-08-28	61.800	63.000	60.700	63.000	63.000	68,071
2025-08-27	61.500	61.900	61.200	61.500	61.500	16,001
2025-08-26	61.400	61.700	60.900	61.300	61.300	30,017
2025-08-25	59.500	60.900	59.500	60.900	60.900	28,210
2025-08-22	60.800	61.200	60.500	60.500	60.500	17,544
2025-08-21	60.800	61.400	60.800	61.100	61.100	22,001
2025-08-20	60.500	61.800	60.000	60.300	60.300	57,219
2025-08-19	62.000	62.500	60.400	60.900	60.900	41,035
2025-08-18	60.800	62.000	60.800	61.500	61.500	19,000
2025-08-15	61.500	61.500	60.500	61.000	61.000	47,001
2025-08-14	60.500	61.500	60.500	60.900	60.900	50,020
2025-08-13	61.800	63.600	60.700	60.900	60.900	36,030
2025-08-12	61.700	62.000	61.700	62.000	62.000	46,039
2025-08-11	62.600	64.100	62.600	63.200	63.200	15,070
2025-08-08	62.000	62.700	61.500	62.700	62.700	35,030
2025-08-07	64.200	64.300	62.800	63.400	63.400	26,030
2025-08-06	63.100	63.900	62.700	63.600	63.600	28,419
2025-08-05	64.100	64.100	63.000	63.100	63.100	13,020
2025-08-04	62.900	63.200	62.900	63.200	63.200	11,219
2025-08-01	63.300	63.300	63.300	63.300	63.300	32,455
2025-07-31	64.200	64.400	61.600	63.300	63.300	39,000
2025-07-30	65.000	65.600	63.800	64.400	64.400	30,362

← NewerPage 5 of 21 · 1,222 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.