Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	71.400	75.500	71.300	73.000	69.919	553,731
2023-05-17	70.300	71.600	70.300	71.300	68.291	41,633
2023-05-16	70.300	70.600	70.000	70.600	67.621	55,777
2023-05-15	70.800	70.800	70.300	70.400	67.429	24,854
2023-05-12	69.900	70.800	69.700	70.800	67.812	47,376
2023-05-11	71.000	71.100	69.800	70.000	67.046	130,858
2023-05-10	71.500	71.500	71.000	71.400	68.387	51,106
2023-05-09	72.400	72.400	70.900	71.400	68.387	102,814
2023-05-08	73.500	73.500	72.200	72.200	69.153	75,139
2023-05-05	72.000	72.500	71.700	72.400	69.345	58,107
2023-05-04	72.000	72.200	71.500	72.000	68.962	28,349
2023-05-03	71.600	72.000	71.500	72.000	68.962	22,248
2023-05-02	71.600	72.300	71.300	72.300	69.249	122,538
2023-04-28	71.100	71.800	71.100	71.600	68.579	48,324
2023-04-27	69.900	71.200	69.800	70.900	67.908	60,312
2023-04-26	69.100	69.900	69.100	69.800	66.855	22,000
2023-04-25	70.200	70.200	69.000	69.300	66.376	96,121
2023-04-24	69.600	70.700	69.200	70.700	67.717	50,181
2023-04-21	71.900	71.900	69.500	69.700	66.759	218,850
2023-04-20	72.700	72.900	71.900	71.900	68.866	82,386
2023-04-19	72.500	73.100	72.300	72.500	69.441	100,459
2023-04-18	72.800	73.200	71.500	71.900	68.866	150,944
2023-04-17	72.500	73.200	72.200	72.800	69.728	181,541
2023-04-14	72.100	72.400	71.500	72.100	69.057	184,255
2023-04-13	72.100	72.500	71.700	72.100	69.057	57,507
2023-04-12	72.800	72.800	72.100	72.600	69.536	74,137
2023-04-11	72.900	73.200	72.100	73.000	69.919	87,470
2023-04-10	71.600	72.900	71.300	72.500	69.441	79,719
2023-04-07	71.200	71.500	71.100	71.500	68.483	28,699
2023-04-06	71.300	71.400	70.300	71.300	68.291	70,130
2023-03-31	70.700	71.600	70.600	70.600	67.621	42,521
2023-03-30	70.100	70.700	70.100	70.700	67.717	35,137
2023-03-29	69.800	70.400	69.400	69.900	66.950	75,078
2023-03-28	71.500	71.500	69.700	69.800	66.855	96,829
2023-03-27	71.900	71.900	71.300	71.900	68.866	27,378
2023-03-24	71.800	72.000	71.200	71.200	68.195	199,864
2023-03-23	71.500	72.900	71.400	72.300	69.249	145,134
2023-03-22	71.700	72.100	71.500	71.500	68.483	48,459
2023-03-21	72.000	72.300	71.500	71.500	68.483	54,410
2023-03-20	71.400	72.000	70.600	71.700	68.674	61,353
2023-03-17	70.600	71.000	70.200	70.800	67.812	51,847
2023-03-16	71.100	71.100	69.100	69.500	66.567	128,098
2023-03-15	71.600	71.900	71.500	71.500	68.483	31,264
2023-03-14	71.700	71.700	71.300	71.300	68.291	65,107
2023-03-13	71.000	71.900	71.000	71.800	68.770	73,067
2023-03-10	72.800	72.800	71.100	71.600	68.579	111,115
2023-03-09	73.100	73.400	72.700	72.800	69.728	62,734
2023-03-08	72.700	73.100	72.400	73.100	70.015	101,994
2023-03-07	74.500	74.500	71.900	72.700	69.632	101,674
2023-03-06	71.100	74.000	71.100	73.400	70.303	305,164
2023-03-03	70.600	71.000	70.200	71.000	68.004	80,513
2023-03-02	71.000	71.300	70.600	70.600	67.621	95,428
2023-03-01	70.400	71.500	70.400	71.100	68.100	81,617
2023-02-24	70.400	70.700	70.200	70.300	67.333	94,190
2023-02-23	70.800	71.000	70.200	70.500	67.525	87,352
2023-02-22	71.500	72.100	70.500	70.800	67.812	419,863
2023-02-21	69.200	71.000	69.200	70.500	67.525	254,966
2023-02-20	68.000	69.300	68.000	69.200	66.280	64,427
2023-02-17	68.000	68.400	67.900	68.100	65.226	35,679
2023-02-16	68.000	68.500	67.700	68.000	65.130	50,000

← NewerPage 15 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.