Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	65.500	66.100	64.600	64.900	64.900	36,002
2025-07-28	68.000	68.000	66.900	66.900	64.900	66,050
2025-07-25	69.100	69.700	68.300	68.300	66.258	64,508
2025-07-24	70.800	70.800	69.200	69.700	67.616	26,101
2025-07-23	70.700	70.700	68.800	69.900	67.810	44,694
2025-07-22	70.900	71.000	68.500	69.600	69.600	55,000
2025-07-21	71.600	72.900	70.300	70.900	70.900	49,052
2025-07-18	70.400	71.800	70.300	71.100	71.100	60,000
2025-07-17	70.300	70.500	69.500	70.000	70.000	33,050
2025-07-16	70.300	70.300	69.200	69.600	69.600	24,000
2025-07-15	68.000	70.600	68.000	69.200	69.200	109,002
2025-07-14	69.000	69.000	68.100	68.800	68.800	9,002
2025-07-11	69.700	70.000	68.600	68.800	68.800	24,000
2025-07-10	68.400	70.500	68.400	68.600	68.600	78,230
2025-07-09	71.000	71.000	67.700	69.600	69.600	16,002
2025-07-08	72.400	72.400	69.000	69.000	69.000	26,299
2025-07-07	72.400	72.400	70.600	71.800	71.800	6,002
2025-07-04	72.900	72.900	70.000	71.900	71.900	42,000
2025-07-03	70.500	72.900	69.900	72.100	72.100	54,027
2025-07-02	73.000	73.600	70.200	71.100	71.100	96,030
2025-07-01	73.600	74.800	72.300	72.800	72.800	115,000
2025-06-30	71.300	72.800	70.800	71.700	71.700	93,020
2025-06-27	72.100	73.000	70.500	72.800	72.800	130,134
2025-06-26	69.700	73.800	68.600	72.500	72.500	307,065
2025-06-25	69.300	69.900	67.700	68.200	68.200	103,011
2025-06-24	69.900	70.000	68.100	69.300	69.300	71,000
2025-06-23	67.500	69.800	65.200	69.500	69.500	174,011
2025-06-20	65.900	69.900	65.600	67.700	67.700	315,012
2025-06-19	64.900	70.500	62.100	66.500	66.500	563,017
2025-06-18	58.100	64.200	58.100	64.200	64.200	284,552
2025-06-17	57.600	60.000	57.600	58.400	58.400	13,025
2025-06-16	57.700	58.600	57.300	57.900	57.900	22,004
2025-06-13	60.000	60.000	58.400	58.800	58.800	20,001
2025-06-12	60.500	60.500	59.200	59.600	59.600	20,065
2025-06-11	59.300	59.900	59.200	59.200	59.200	27,011
2025-06-10	60.100	60.900	59.700	60.100	60.100	45,071
2025-06-09	60.400	60.400	59.000	60.100	60.100	8,030
2025-06-06	59.000	59.900	58.700	59.900	59.900	19,030
2025-06-05	59.300	59.500	59.000	59.000	59.000	10,076
2025-06-04	60.000	60.400	59.600	59.800	59.800	21,184
2025-06-03	59.800	60.500	59.000	60.000	60.000	9,074
2025-06-02	61.200	61.200	58.700	58.800	58.800	15,002
2025-05-29	60.500	60.500	59.200	60.300	60.300	37,010
2025-05-28	60.500	61.400	60.000	60.000	60.000	14,109
2025-05-27	61.800	61.800	59.900	60.400	60.400	26,066
2025-05-26	61.900	62.900	60.300	60.600	60.600	52,080
2025-05-23	61.700	62.900	61.400	61.900	61.900	9,000
2025-05-22	60.900	61.700	60.700	61.600	61.600	15,000
2025-05-21	61.900	62.400	61.200	61.300	61.300	39,000
2025-05-20	61.900	62.400	61.400	61.400	61.400	35,022
2025-05-19	62.000	62.100	60.400	61.800	61.800	30,004
2025-05-16	61.700	62.300	61.100	62.000	62.000	59,034
2025-05-15	60.500	62.000	60.000	61.000	61.000	83,004
2025-05-14	61.700	61.700	60.500	60.500	60.500	47,263
2025-05-13	62.700	62.800	61.000	61.300	61.300	18,005
2025-05-12	60.000	62.400	60.000	61.600	61.600	78,150
2025-05-09	60.500	61.100	60.300	60.800	60.800	17,001
2025-05-08	59.400	61.500	59.400	60.800	60.800	25,352
2025-05-07	60.000	60.400	59.800	59.800	59.800	20,049
2025-05-06	60.600	61.200	60.000	60.500	60.500	21,001

← NewerPage 6 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.