Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	70.500	70.900	70.500	70.700	70.700	53,000
2024-02-01	70.700	70.900	70.600	70.700	70.700	39,000
2024-01-31	70.200	70.500	70.100	70.300	70.300	41,000
2024-01-30	70.600	70.600	70.000	70.100	70.100	207,000
2024-01-29	70.800	70.900	70.400	70.600	70.600	109,000
2024-01-26	70.500	70.800	70.300	70.800	70.800	65,000
2024-01-25	70.800	70.900	70.200	70.300	70.300	99,000
2024-01-24	70.300	71.100	70.300	70.900	70.900	53,000
2024-01-23	70.100	70.500	70.000	70.000	70.000	167,000
2024-01-22	70.400	70.400	70.100	70.100	70.100	113,000
2024-01-19	69.900	70.100	69.900	70.100	70.100	135,000
2024-01-18	70.100	70.300	69.300	69.700	69.700	208,000
2024-01-17	71.100	71.100	70.000	70.100	70.100	339,000
2024-01-16	71.400	71.400	71.000	71.000	71.000	181,000
2024-01-15	71.400	71.600	71.300	71.400	71.400	114,100
2024-01-12	71.100	72.000	71.100	71.400	71.400	132,000
2024-01-11	71.500	72.200	71.100	71.400	71.400	553,000
2024-01-10	73.000	73.000	72.000	72.100	72.100	275,000
2024-01-09	73.600	73.700	73.000	73.000	73.000	169,000
2024-01-08	74.200	74.200	73.400	73.600	73.600	278,000
2024-01-05	75.200	75.300	74.000	74.000	74.000	414,000
2024-01-04	76.200	76.200	75.200	75.200	75.200	136,000
2024-01-03	76.000	76.000	75.700	75.700	75.700	76,000
2024-01-02	75.700	76.200	75.700	76.000	76.000	145,000
2023-12-29	76.000	76.200	75.100	75.700	75.700	289,000
2023-12-28	76.100	76.500	75.900	76.300	76.300	78,000
2023-12-27	77.200	77.300	75.800	76.000	76.000	446,000
2023-12-26	76.900	77.700	76.800	77.100	77.100	177,000
2023-12-25	75.500	76.900	75.300	76.900	76.900	201,000
2023-12-22	75.700	75.900	75.300	75.300	75.300	187,000
2023-12-21	75.600	75.900	75.200	75.700	75.700	118,000
2023-12-20	75.900	76.100	75.600	75.800	75.800	123,000
2023-12-19	76.700	76.700	75.400	75.800	75.800	180,000
2023-12-18	76.800	77.800	76.600	76.700	76.700	106,000
2023-12-15	77.600	77.600	77.000	77.000	77.000	140,000
2023-12-14	77.900	77.900	76.600	77.200	77.200	242,000
2023-12-13	78.000	78.000	77.100	77.500	77.500	150,000
2023-12-12	79.500	79.500	78.000	78.000	78.000	421,000
2023-12-11	77.800	78.500	77.700	78.400	78.400	194,000
2023-12-08	78.000	78.000	77.000	77.600	77.600	168,000
2023-12-07	77.000	78.300	76.900	78.000	78.000	227,000
2023-12-06	77.400	77.400	76.800	76.900	76.900	93,000
2023-12-05	77.500	77.500	77.300	77.400	77.400	96,000
2023-12-04	77.600	78.000	77.300	77.600	77.600	60,000
2023-12-01	77.900	78.000	77.500	77.600	77.600	61,000
2023-11-30	77.000	78.300	76.900	78.000	78.000	126,000
2023-11-29	77.200	77.300	76.600	76.900	76.900	112,000
2023-11-28	76.500	77.200	76.500	76.800	76.800	67,000
2023-11-27	76.800	76.800	76.400	76.400	76.400	186,000
2023-11-24	77.300	77.300	76.500	76.800	76.800	92,000
2023-11-23	77.400	77.400	76.600	77.000	77.000	127,000
2023-11-22	76.600	77.600	76.600	77.600	77.600	141,000
2023-11-21	77.900	78.000	77.200	77.200	77.200	100,000
2023-11-20	77.800	78.000	77.200	77.700	77.700	176,000
2023-11-17	77.900	78.000	77.100	77.500	77.500	130,000
2023-11-16	76.600	78.500	76.600	77.900	77.900	439,000
2023-11-15	77.100	77.100	75.500	76.300	76.300	299,000
2023-11-14	76.900	77.200	76.600	76.700	76.700	137,000
2023-11-13	76.100	77.500	75.400	77.300	77.300	380,000
2023-11-10	74.800	75.000	74.300	74.600	74.600	65,000

← NewerPage 12 of 21 · 1,225 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.