Macroblock historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	78.300	78.300	78.300	78.300	78.300	0
2024-10-30	79.200	79.200	78.300	78.300	78.300	52,000
2024-10-29	80.300	81.100	78.400	78.900	78.900	52,000
2024-10-28	83.000	83.000	80.200	80.300	80.300	31,000
2024-10-25	82.000	82.500	79.400	81.000	81.000	159,000
2024-10-24	79.800	80.500	79.400	79.400	79.400	26,000
2024-10-23	81.000	81.400	80.400	80.700	80.700	27,000
2024-10-22	80.900	81.700	80.500	81.000	81.000	21,000
2024-10-21	80.500	81.000	79.700	80.900	80.900	51,000
2024-10-18	80.500	80.500	79.000	79.000	79.000	48,000
2024-10-17	81.300	82.600	80.300	80.300	80.300	42,000
2024-10-16	78.800	83.300	78.800	81.000	81.000	64,000
2024-10-15	80.100	81.000	79.500	79.500	79.500	45,000
2024-10-14	80.400	81.000	79.900	80.500	80.500	25,000
2024-10-11	80.100	80.800	80.100	80.100	80.100	21,000
2024-10-09	80.100	80.800	78.600	78.600	78.600	52,000
2024-10-08	82.000	82.000	80.700	80.700	80.700	30,000
2024-10-07	81.000	82.100	81.000	81.300	81.300	52,000
2024-10-04	82.000	82.000	80.500	80.800	80.800	50,000
2024-10-03	82.500	82.500	82.500	82.500	82.500	0
2024-10-02	82.500	82.500	82.500	82.500	82.500	0
2024-10-01	81.900	83.800	81.800	82.500	82.500	68,000
2024-09-30	81.500	83.800	80.800	82.500	82.500	70,000
2024-09-27	80.700	82.800	80.000	82.000	82.000	85,000
2024-09-26	80.700	81.700	80.000	80.000	80.000	56,000
2024-09-25	79.000	80.300	79.000	80.000	80.000	62,000
2024-09-24	79.800	79.800	78.800	79.000	79.000	7,000
2024-09-23	79.200	80.000	79.200	79.300	79.300	40,000
2024-09-20	79.900	79.900	79.200	79.200	79.200	41,000
2024-09-19	78.000	78.700	77.800	78.200	78.200	34,000
2024-09-18	80.000	80.000	78.000	78.000	78.000	31,000
2024-09-16	78.000	79.800	78.000	79.200	79.200	44,000
2024-09-13	78.200	78.200	77.700	78.000	78.000	30,000
2024-09-12	79.900	80.000	77.600	77.800	77.800	65,000
2024-09-11	77.600	77.800	77.300	77.800	77.800	17,000
2024-09-10	80.400	80.800	77.500	77.500	77.500	30,000
2024-09-09	78.900	79.200	76.700	79.200	79.200	45,000
2024-09-06	79.600	80.300	78.400	79.200	79.200	48,000
2024-09-05	81.700	81.700	79.300	79.700	79.700	26,000
2024-09-04	81.000	81.000	79.900	79.900	79.900	89,000
2024-09-03	84.700	85.000	83.300	83.800	83.800	53,000
2024-09-02	84.400	85.400	84.400	84.400	84.400	44,000
2024-08-30	84.000	85.800	84.000	84.300	84.300	50,000
2024-08-29	82.900	83.800	82.500	83.800	83.800	35,000
2024-08-28	82.900	83.600	82.900	83.300	83.300	23,000
2024-08-27	83.100	84.000	82.500	83.300	83.300	35,000
2024-08-26	84.000	84.000	82.200	83.200	83.200	26,000
2024-08-23	83.400	83.400	82.500	83.100	83.100	16,000
2024-08-22	82.400	83.400	82.400	83.400	83.400	26,000
2024-08-21	83.300	84.900	82.400	82.500	82.500	44,000
2024-08-20	82.400	85.000	82.300	82.900	82.900	120,000
2024-08-19	83.400	83.400	81.300	81.400	81.400	44,000
2024-08-16	82.200	82.300	81.200	81.200	81.200	36,000
2024-08-15	80.500	84.000	80.000	81.200	81.200	86,000
2024-08-14	80.300	82.300	80.300	80.300	80.300	52,000
2024-08-13	79.500	80.100	79.200	80.100	80.100	43,000
2024-08-12	80.000	80.600	79.400	79.500	79.500	79,000
2024-08-09	78.500	80.800	78.500	79.100	79.100	84,000
2024-08-08	78.100	79.100	77.500	78.500	78.500	54,000
2024-08-07	76.000	81.200	76.000	80.600	80.600	80,000

← NewerPage 9 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.