Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	76.900	77.900	76.200	77.700	74.421	99,901
2023-08-14	76.900	76.900	75.400	76.200	72.984	193,391
2023-08-11	79.500	79.600	76.500	76.900	73.655	959,838
2023-08-10	81.000	81.300	79.500	80.600	77.199	218,900
2023-08-09	82.700	82.700	80.400	81.000	77.582	213,978
2023-08-08	81.100	82.500	81.100	81.900	78.444	337,770
2023-08-07	80.600	81.700	79.000	80.900	77.486	448,556
2023-08-04	79.800	79.800	78.400	79.400	76.049	276,340
2023-08-02	81.600	81.900	78.800	79.400	76.049	567,541
2023-08-01	81.200	83.000	80.800	81.300	77.869	469,253
2023-07-31	80.900	81.900	80.100	80.200	76.816	423,429
2023-07-28	80.700	82.500	80.600	80.900	77.486	785,431
2023-07-27	79.900	80.600	79.700	79.700	76.337	232,191
2023-07-26	80.800	80.900	79.500	79.500	76.145	265,380
2023-07-25	80.800	81.400	79.100	80.400	77.007	485,605
2023-07-24	82.800	83.500	80.000	80.000	76.624	674,204
2023-07-21	80.100	82.700	79.600	81.300	77.869	701,346
2023-07-20	78.600	81.300	77.400	80.700	77.295	1,160,190
2023-07-19	78.400	78.900	77.100	77.400	74.134	304,016
2023-07-18	77.000	78.500	76.800	78.100	74.804	770,576
2023-07-17	76.000	76.900	75.500	76.300	73.080	150,913
2023-07-14	75.300	76.000	75.200	75.800	72.601	147,717
2023-07-13	75.600	75.700	74.800	75.100	71.931	198,698
2023-07-12	76.200	76.200	75.100	75.100	71.931	102,880
2023-07-11	76.200	76.600	75.200	75.800	72.601	182,750
2023-07-10	75.000	76.000	75.000	75.900	72.697	180,914
2023-07-07	75.300	75.300	74.000	74.500	71.356	73,614
2023-07-06	75.600	76.200	75.200	75.200	72.027	74,507
2023-07-05	75.400	76.300	75.400	75.600	72.410	138,729
2023-07-04	75.200	75.900	75.200	75.900	72.697	71,030
2023-07-03	75.200	75.900	74.900	75.300	72.122	114,971
2023-06-30	75.000	75.000	74.100	74.800	71.644	99,329
2023-06-29	75.000	75.600	74.700	74.800	71.644	69,896
2023-06-28	75.800	75.800	75.000	75.100	71.931	29,346
2023-06-27	76.000	76.100	74.600	74.800	71.644	89,866
2023-06-26	76.000	76.200	75.500	75.900	72.697	74,736
2023-06-21	74.600	76.000	74.600	76.000	72.793	236,875
2023-06-20	75.700	75.900	74.200	74.500	71.356	274,118
2023-06-19	76.700	77.000	75.500	75.800	72.601	183,000
2023-06-16	78.000	78.300	76.700	76.700	73.463	364,763
2023-06-15	77.400	77.800	75.800	76.500	73.272	280,658
2023-06-14	76.300	78.800	76.000	77.100	73.846	770,108
2023-06-13	74.500	78.500	74.100	76.300	73.080	812,490
2023-06-12	72.900	73.500	72.500	73.500	70.398	63,403
2023-06-09	72.800	73.300	72.500	72.800	69.728	99,292
2023-06-08	72.200	72.500	72.100	72.100	69.057	42,020
2023-06-07	71.900	72.600	71.900	72.500	69.441	49,201
2023-06-06	72.100	72.100	71.600	71.700	68.674	91,419
2023-06-05	72.400	72.500	71.900	72.200	69.153	187,819
2023-06-02	74.000	74.000	72.500	72.600	69.536	284,376
2023-06-01	73.700	74.100	73.600	74.000	70.877	69,463
2023-05-31	73.800	73.900	73.500	73.700	70.590	43,300
2023-05-30	73.900	74.100	73.300	73.600	70.494	85,146
2023-05-29	72.800	74.200	72.800	73.100	70.015	177,794
2023-05-26	73.900	73.900	72.600	72.700	69.632	123,682
2023-05-25	74.400	74.500	73.600	73.900	70.782	82,795
2023-05-24	74.100	74.200	73.800	74.200	71.069	67,599
2023-05-23	74.000	74.000	73.500	74.000	70.877	63,630
2023-05-22	73.400	74.000	73.100	74.000	70.877	116,378
2023-05-19	73.000	73.900	73.000	73.400	70.303	141,790

← NewerPage 14 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.