Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	67.000	67.700	64.000	66.100	66.100	272,000
2024-08-05	70.000	70.000	65.900	66.200	66.200	512,000
2024-08-02	70.500	70.700	70.100	70.200	70.200	80,000
2024-08-01	70.700	70.900	70.400	70.600	70.600	49,000
2024-07-31	70.000	70.300	69.800	69.900	69.900	73,000
2024-07-30	69.700	69.900	69.300	69.800	69.800	58,000
2024-07-29	69.900	70.700	69.500	69.500	69.500	154,000
2024-07-26	70.000	70.100	69.700	69.800	69.800	108,000
2024-07-25	70.400	70.400	70.400	70.400	70.400	0
2024-07-24	70.400	70.400	70.400	70.400	70.400	0
2024-07-23	70.100	70.800	70.100	70.400	70.400	49,000
2024-07-22	71.200	71.200	69.800	69.900	69.900	270,000
2024-07-19	71.500	71.800	71.100	71.300	71.300	103,000
2024-07-18	71.700	71.800	71.500	71.600	71.600	76,000
2024-07-17	72.500	72.700	72.000	72.100	72.100	66,000
2024-07-16	71.700	72.700	71.700	72.200	72.200	110,000
2024-07-15	71.400	72.000	71.300	71.700	71.700	46,000
2024-07-12	71.300	71.900	71.300	71.500	71.500	73,000
2024-07-11	71.300	71.900	71.100	71.800	71.800	73,000
2024-07-10	71.600	71.600	71.300	71.600	71.600	53,000
2024-07-09	72.400	72.400	71.500	71.500	71.500	108,000
2024-07-08	73.000	73.000	72.300	72.400	72.400	73,000
2024-07-05	72.400	73.100	72.000	72.900	72.900	83,000
2024-07-04	72.400	72.900	72.300	72.400	72.400	96,000
2024-07-03	73.300	73.300	72.400	72.400	72.400	171,000
2024-07-02	71.500	73.200	71.400	73.000	73.000	339,000
2024-07-01	71.000	71.400	71.000	71.300	71.300	57,000
2024-06-28	70.800	72.200	70.800	71.100	71.100	267,000
2024-06-27	71.000	71.000	70.700	70.900	70.900	77,000
2024-06-26	71.000	71.500	71.000	71.000	71.000	57,000
2024-06-25	71.100	71.100	70.200	71.000	71.000	144,000
2024-06-24	71.300	71.300	70.800	71.100	71.100	92,000
2024-06-21	71.200	71.500	70.900	71.400	71.400	82,000
2024-06-20	70.900	71.400	70.900	71.400	71.400	90,000
2024-06-19	71.000	71.000	70.700	70.700	70.700	77,000
2024-06-18	70.800	71.000	70.700	70.700	70.700	83,000
2024-06-17	71.100	71.300	70.700	71.100	71.100	85,000
2024-06-14	71.300	71.400	71.200	71.300	71.300	51,000
2024-06-13	71.200	71.400	71.200	71.300	71.300	57,000
2024-06-12	71.100	71.300	70.800	71.200	71.200	134,000
2024-06-11	70.600	70.600	70.100	70.100	70.100	104,000
2024-06-07	70.100	70.600	70.100	70.600	70.600	46,000
2024-06-06	70.600	70.600	70.100	70.200	70.200	98,000
2024-06-05	70.700	70.700	70.400	70.500	70.500	65,000
2024-06-04	70.700	71.000	70.600	70.700	70.700	82,000
2024-06-03	70.700	71.000	70.600	70.700	70.700	36,000
2024-05-31	70.900	71.200	70.700	70.700	70.700	72,000
2024-05-30	70.600	71.300	70.600	70.900	70.900	89,000
2024-05-29	71.100	71.100	70.500	70.600	70.600	51,000
2024-05-28	70.400	71.000	70.400	71.000	71.000	49,000
2024-05-27	70.500	70.500	70.000	70.400	70.400	139,000
2024-05-24	70.200	70.400	69.800	70.200	70.200	86,000
2024-05-23	70.700	70.700	70.200	70.200	70.200	102,000
2024-05-22	70.800	71.100	70.700	70.700	70.700	110,000
2024-05-21	71.100	71.100	70.700	70.700	70.700	62,000
2024-05-20	70.700	71.100	70.700	70.900	70.900	66,000
2024-05-17	70.800	71.000	70.500	70.700	70.700	46,000
2024-05-16	70.700	70.800	70.500	70.600	70.600	104,000
2024-05-15	70.800	70.800	70.400	70.500	70.500	119,000
2024-05-14	70.500	71.000	70.300	70.600	70.600	139,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	3.2532 TWD
2025-08-07	2.3167 TWD
2024-08-21	3.4000 TWD
2023-08-22	3.3000 TWD
2022-09-07	3.3000 TWD
2021-09-07	4.7000 TWD
2020-09-03	3.5000 TWD
2019-09-03	4.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.