Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	74.800	75.000	74.300	74.600	74.600	65,000
2023-11-09	74.600	75.600	74.500	75.300	75.300	110,000
2023-11-08	75.100	75.400	74.900	75.000	75.000	73,000
2023-11-07	74.800	75.500	74.800	75.200	75.200	81,000
2023-11-06	74.500	75.500	74.300	75.100	75.100	116,000
2023-11-03	74.000	74.700	74.000	74.700	74.700	53,000
2023-11-02	73.900	74.200	73.700	73.800	73.800	84,000
2023-11-01	74.100	74.100	73.200	73.700	73.700	33,000
2023-10-31	73.500	74.400	73.000	73.100	73.100	146,000
2023-10-30	74.200	74.400	73.500	73.500	73.500	167,000
2023-10-27	74.900	75.000	74.300	74.500	74.500	59,000
2023-10-26	75.100	75.400	74.600	74.700	74.700	103,000
2023-10-25	76.500	76.700	75.600	75.900	75.900	95,000
2023-10-24	76.400	76.500	75.600	76.000	76.000	119,000
2023-10-23	73.900	76.200	73.700	75.600	75.600	196,000
2023-10-20	73.800	73.800	73.100	73.400	73.400	95,000
2023-10-19	74.300	74.700	73.600	73.800	73.800	139,000
2023-10-18	75.000	75.100	74.100	74.400	74.400	122,000
2023-10-17	75.700	75.700	74.700	74.800	74.800	81,000
2023-10-16	75.600	75.600	74.900	75.000	75.000	149,000
2023-10-13	76.700	76.700	75.700	75.700	75.700	156,000
2023-10-12	75.700	76.900	75.600	76.700	76.700	167,000
2023-10-11	77.500	77.600	75.700	75.700	75.700	185,000
2023-10-06	77.100	77.900	76.800	77.200	77.200	158,000
2023-10-05	76.800	78.300	76.800	78.000	78.000	175,000
2023-10-04	77.000	77.500	76.400	76.600	76.600	109,000
2023-10-03	78.200	78.200	76.900	77.000	77.000	258,000
2023-10-02	79.500	79.700	78.000	78.200	78.200	210,000
2023-09-28	78.600	79.400	78.500	78.800	78.800	78,000
2023-09-27	79.500	79.700	78.500	78.600	78.600	164,000
2023-09-26	79.500	80.300	79.100	79.500	79.500	260,000
2023-09-25	79.200	79.500	78.200	79.400	79.400	251,000
2023-09-22	79.300	79.300	78.000	78.600	78.600	311,000
2023-09-21	81.000	81.000	79.000	79.000	79.000	443,000
2023-09-20	80.200	81.900	80.200	81.000	81.000	814,000
2023-09-19	79.900	81.800	79.300	80.200	80.200	1,646,000
2023-09-18	74.600	78.700	74.300	78.000	78.000	489,000
2023-09-15	75.400	75.500	74.700	74.800	74.800	117,000
2023-09-14	73.600	76.000	73.600	75.400	75.400	179,000
2023-09-13	73.100	75.000	73.100	73.600	73.600	203,000
2023-09-12	73.100	74.000	73.100	73.300	73.300	104,000
2023-09-11	74.300	74.300	72.700	73.100	73.100	155,000
2023-09-08	73.900	74.400	73.900	74.300	74.300	34,000
2023-09-07	73.700	74.300	73.600	74.100	74.100	45,000
2023-09-06	74.200	74.300	74.100	74.100	74.100	32,000
2023-09-05	73.800	74.500	73.500	74.200	74.200	128,000
2023-09-04	73.000	74.600	73.000	74.100	74.100	145,000
2023-09-01	73.300	73.700	72.800	73.100	73.100	211,000
2023-08-31	72.900	73.600	72.900	73.300	73.300	60,000
2023-08-30	73.300	73.300	72.500	72.900	72.900	185,000
2023-08-29	73.500	73.600	72.900	73.600	73.600	19,000
2023-08-28	74.100	74.100	72.400	72.800	72.800	289,000
2023-08-25	74.900	74.900	73.000	74.100	74.100	178,000
2023-08-24	74.800	76.100	74.600	74.900	74.900	107,000
2023-08-23	73.300	75.100	73.300	74.600	74.600	113,000
2023-08-22	75.000	75.400	73.100	73.300	73.300	241,000
2023-08-21	77.900	78.500	77.200	78.200	74.900	267,000
2023-08-18	78.900	78.900	77.500	77.900	74.613	203,000
2023-08-17	76.400	78.200	76.400	78.100	74.804	150,000
2023-08-16	77.400	78.000	76.600	77.600	74.325	182,018

← NewerPage 13 of 21 · 1,226 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.