Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	61.600	61.600	59.000	60.400	60.400	19,097
2025-05-02	61.200	62.400	61.200	61.700	61.700	28,117
2025-04-30	61.200	61.500	61.200	61.200	61.200	4,020
2025-04-29	60.700	61.700	60.600	61.300	61.300	17,000
2025-04-28	61.000	61.400	60.100	60.700	60.700	17,400
2025-04-25	61.200	61.700	60.800	60.800	60.800	59,001
2025-04-24	62.300	62.300	60.700	60.700	60.700	4,002
2025-04-23	61.500	62.700	60.700	61.200	61.200	31,040
2025-04-22	59.500	62.900	59.200	60.000	60.000	28,001
2025-04-21	63.100	63.800	62.000	62.100	62.100	24,047
2025-04-18	63.300	64.200	62.900	64.200	64.200	12,024
2025-04-17	64.500	64.500	62.500	64.400	64.400	44,020
2025-04-16	65.300	65.300	63.200	64.100	64.100	12,045
2025-04-15	64.700	64.800	63.700	64.100	64.100	38,314
2025-04-14	63.000	64.800	62.400	64.500	64.500	123,472
2025-04-11	55.700	59.500	54.000	59.200	59.200	61,044
2025-04-10	56.200	56.200	56.200	56.200	56.200	78,000
2025-04-09	53.200	56.600	51.100	51.100	51.100	167,189
2025-04-08	56.700	59.000	56.700	56.700	56.700	211,419
2025-04-07	63.000	63.000	63.000	63.000	63.000	15,305
2025-04-02	66.800	70.900	66.800	70.000	70.000	96,002
2025-04-01	67.700	70.600	67.700	68.100	68.100	31,063
2025-03-31	70.700	70.700	67.000	67.700	67.700	97,022
2025-03-28	73.000	73.000	70.000	70.700	70.700	102,000
2025-03-27	73.100	73.900	73.000	73.900	73.900	12,052
2025-03-26	74.900	74.900	73.700	73.900	73.900	11,003
2025-03-25	74.700	74.700	73.200	73.800	73.800	24,003
2025-03-24	74.300	74.500	73.000	73.700	73.700	22,004
2025-03-21	74.500	75.200	74.000	75.200	75.200	40,090
2025-03-20	75.600	75.800	74.100	75.300	75.300	35,000
2025-03-19	75.900	75.900	74.100	74.800	74.800	52,002
2025-03-18	74.600	75.700	73.500	75.000	75.000	54,019
2025-03-17	74.900	74.900	72.800	72.800	72.800	33,019
2025-03-14	75.100	75.900	73.500	73.600	73.600	29,038
2025-03-13	73.800	77.900	72.000	75.000	75.000	90,002
2025-03-12	73.400	73.900	73.000	73.000	73.000	21,133
2025-03-11	73.400	74.800	72.500	73.300	73.300	19,023
2025-03-10	74.000	74.000	74.000	74.000	74.000	34,127
2025-03-07	76.300	76.300	74.000	74.000	74.000	31,033
2025-03-06	75.500	76.300	74.800	75.200	75.200	59,001
2025-03-05	75.200	75.800	74.200	75.100	75.100	19,002
2025-03-04	74.900	75.200	73.200	75.200	75.200	40,031
2025-03-03	75.600	75.600	75.000	75.000	75.000	40,003
2025-02-27	77.400	77.800	76.900	77.000	77.000	35,068
2025-02-26	78.900	78.900	77.700	77.700	77.700	47,003
2025-02-25	79.000	79.000	78.000	78.400	78.400	35,001
2025-02-24	77.800	79.800	77.000	78.800	78.800	112,340
2025-02-21	78.600	78.700	77.700	78.300	78.300	28,117
2025-02-20	77.500	80.000	77.500	77.800	77.800	200,097
2025-02-19	76.700	77.300	75.800	76.900	76.900	88,219
2025-02-18	76.600	76.600	75.700	76.000	76.000	51,022
2025-02-17	76.900	76.900	75.800	76.000	76.000	24,026
2025-02-14	77.300	77.800	75.500	76.100	76.100	77,180
2025-02-13	76.400	77.200	76.100	77.200	77.200	70,000
2025-02-12	76.700	77.700	75.500	75.700	75.700	61,050
2025-02-11	76.300	77.100	75.600	75.900	75.900	101,042
2025-02-10	77.000	79.000	76.300	78.300	78.300	251,103
2025-02-07	76.800	77.500	74.800	75.700	75.700	106,068
2025-02-06	76.700	76.700	75.600	76.200	76.200	64,001
2025-02-05	76.900	76.900	75.500	75.600	75.600	32,100

← NewerPage 7 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.