Macroblock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 75.300 | 77.900 | 74.500 | 75.600 | 75.600 | 35,003 |
| 2025-02-03 | 75.200 | 75.300 | 73.200 | 75.200 | 75.200 | 12,059 |
| 2025-01-22 | 76.900 | 76.900 | 75.200 | 75.500 | 75.500 | 17,000 |
| 2025-01-21 | 76.900 | 76.900 | 76.100 | 76.400 | 76.400 | 13,000 |
| 2025-01-20 | 76.800 | 78.100 | 76.600 | 76.600 | 76.600 | 63,000 |
| 2025-01-17 | 76.900 | 77.200 | 76.100 | 76.200 | 76.200 | 19,000 |
| 2025-01-16 | 78.800 | 78.800 | 76.600 | 77.500 | 77.500 | 113,000 |
| 2025-01-15 | 72.000 | 78.700 | 72.000 | 77.200 | 77.200 | 166,000 |
| 2025-01-14 | 72.300 | 72.300 | 71.500 | 72.000 | 72.000 | 38,000 |
| 2025-01-13 | 72.600 | 72.600 | 70.200 | 71.400 | 71.400 | 33,000 |
| 2025-01-10 | 73.000 | 74.400 | 72.400 | 73.000 | 73.000 | 59,000 |
| 2025-01-09 | 73.400 | 73.400 | 71.000 | 71.000 | 71.000 | 41,000 |
| 2025-01-08 | 73.000 | 74.100 | 73.000 | 73.400 | 73.400 | 32,000 |
| 2025-01-07 | 73.500 | 74.400 | 73.500 | 73.500 | 73.500 | 104,000 |
| 2025-01-06 | 77.400 | 80.500 | 72.500 | 73.500 | 73.500 | 761,000 |
| 2025-01-03 | 67.900 | 74.300 | 67.600 | 74.300 | 74.300 | 153,000 |
| 2025-01-02 | 68.200 | 68.200 | 67.200 | 67.600 | 67.600 | 35,000 |
| 2024-12-31 | 67.100 | 68.200 | 67.100 | 68.200 | 68.200 | 25,000 |
| 2024-12-30 | 69.500 | 69.500 | 68.100 | 68.600 | 68.600 | 26,000 |
| 2024-12-27 | 70.800 | 71.000 | 70.000 | 70.100 | 70.100 | 37,000 |
| 2024-12-26 | 68.600 | 73.400 | 68.600 | 70.800 | 70.800 | 147,000 |
| 2024-12-25 | 67.200 | 68.200 | 67.100 | 67.100 | 67.100 | 38,000 |
| 2024-12-24 | 68.000 | 68.700 | 67.100 | 67.100 | 67.100 | 50,000 |
| 2024-12-23 | 69.900 | 69.900 | 68.000 | 68.400 | 68.400 | 30,000 |
| 2024-12-20 | 68.800 | 69.500 | 68.000 | 68.800 | 68.800 | 37,000 |
| 2024-12-19 | 66.600 | 69.800 | 66.600 | 68.600 | 68.600 | 64,000 |
| 2024-12-18 | 67.600 | 68.100 | 66.600 | 67.300 | 67.300 | 34,000 |
| 2024-12-17 | 66.800 | 69.100 | 66.800 | 68.000 | 68.000 | 47,000 |
| 2024-12-16 | 68.800 | 68.900 | 66.700 | 66.800 | 66.800 | 91,000 |
| 2024-12-13 | 69.800 | 70.600 | 68.700 | 68.700 | 68.700 | 73,000 |
| 2024-12-12 | 70.300 | 72.400 | 70.000 | 70.100 | 70.100 | 41,000 |
| 2024-12-11 | 70.800 | 70.800 | 70.100 | 70.300 | 70.300 | 33,000 |
| 2024-12-10 | 71.200 | 72.800 | 71.100 | 71.100 | 71.100 | 23,000 |
| 2024-12-09 | 71.500 | 71.500 | 70.700 | 71.000 | 71.000 | 36,000 |
| 2024-12-06 | 73.900 | 73.900 | 69.100 | 72.100 | 72.100 | 125,000 |
| 2024-12-05 | 73.000 | 73.200 | 72.500 | 73.000 | 73.000 | 33,000 |
| 2024-12-04 | 72.400 | 72.900 | 72.400 | 72.700 | 72.700 | 26,000 |
| 2024-12-03 | 72.100 | 72.200 | 72.000 | 72.000 | 72.000 | 27,000 |
| 2024-12-02 | 71.900 | 72.000 | 71.200 | 72.000 | 72.000 | 30,000 |
| 2024-11-29 | 71.600 | 72.800 | 71.600 | 71.900 | 71.900 | 27,000 |
| 2024-11-28 | 72.000 | 72.200 | 71.300 | 72.100 | 72.100 | 38,000 |
| 2024-11-27 | 74.000 | 74.000 | 71.900 | 72.200 | 72.200 | 65,000 |
| 2024-11-26 | 73.700 | 74.700 | 73.500 | 73.600 | 73.600 | 38,000 |
| 2024-11-25 | 74.100 | 74.700 | 73.600 | 73.600 | 73.600 | 34,000 |
| 2024-11-22 | 74.500 | 74.600 | 73.900 | 73.900 | 73.900 | 20,000 |
| 2024-11-21 | 74.800 | 74.800 | 74.000 | 74.400 | 74.400 | 24,000 |
| 2024-11-20 | 74.400 | 76.800 | 73.800 | 75.600 | 75.600 | 44,582 |
| 2024-11-19 | 75.000 | 76.900 | 73.500 | 73.800 | 73.800 | 32,000 |
| 2024-11-18 | 74.000 | 74.000 | 73.200 | 73.200 | 73.200 | 22,000 |
| 2024-11-15 | 73.600 | 74.400 | 73.600 | 74.000 | 74.000 | 22,000 |
| 2024-11-14 | 74.700 | 74.700 | 73.500 | 73.500 | 73.500 | 71,000 |
| 2024-11-13 | 76.800 | 76.800 | 74.500 | 74.900 | 74.900 | 143,000 |
| 2024-11-12 | 79.200 | 79.200 | 77.300 | 77.600 | 77.600 | 41,000 |
| 2024-11-11 | 78.000 | 80.500 | 78.000 | 79.200 | 79.200 | 41,000 |
| 2024-11-08 | 79.000 | 79.000 | 77.300 | 77.900 | 77.900 | 65,000 |
| 2024-11-07 | 78.600 | 79.600 | 78.200 | 78.700 | 78.700 | 34,000 |
| 2024-11-06 | 80.100 | 80.100 | 78.400 | 78.600 | 78.600 | 15,000 |
| 2024-11-05 | 78.300 | 78.900 | 78.300 | 78.400 | 78.400 | 27,000 |
| 2024-11-04 | 78.200 | 78.500 | 78.100 | 78.200 | 78.200 | 9,000 |
| 2024-11-01 | 79.700 | 79.700 | 77.300 | 78.200 | 78.200 | 63,000 |
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.