Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	67.400	67.500	67.400	67.500	64.652	17,424
2023-02-14	67.800	67.800	66.800	67.400	64.556	40,849
2023-02-13	67.500	67.500	66.400	67.100	64.268	92,196
2023-02-10	68.500	68.500	67.500	68.000	65.130	55,502
2023-02-09	68.400	68.500	68.200	68.500	65.609	32,231
2023-02-08	68.500	69.000	68.200	68.400	65.514	60,009
2023-02-07	67.700	68.500	67.600	67.900	65.035	101,110
2023-02-06	68.200	68.200	67.900	67.900	65.035	55,600
2023-02-03	69.200	69.200	68.100	68.500	65.609	57,376
2023-02-02	70.000	70.000	68.400	69.000	66.088	132,263
2023-02-01	68.400	69.700	68.300	69.700	66.759	89,790
2023-01-31	67.400	68.500	67.400	68.400	65.514	144,584
2023-01-30	66.800	67.300	66.600	67.300	64.460	74,567
2023-01-17	66.300	66.300	65.800	66.000	63.215	45,381
2023-01-16	67.400	67.400	66.000	66.100	63.311	74,864
2023-01-13	67.500	67.800	67.000	67.400	64.556	42,168
2023-01-12	66.900	67.600	66.900	67.500	64.652	91,163
2023-01-11	66.500	67.700	66.400	66.900	64.077	127,802
2023-01-10	65.400	65.900	65.300	65.800	63.023	74,000
2023-01-09	65.400	65.400	65.000	65.200	62.449	41,081
2023-01-06	65.500	65.500	64.600	64.800	62.066	63,063
2023-01-05	64.600	65.600	64.600	65.100	62.353	51,609
2023-01-04	64.500	66.000	64.500	64.700	61.970	37,212
2023-01-03	64.200	64.700	64.000	64.400	61.682	33,174
2022-12-30	65.400	66.200	64.000	65.100	62.353	191,999
2022-12-29	65.800	65.800	65.000	65.300	62.544	28,850
2022-12-28	66.100	66.900	65.700	66.000	63.215	92,830
2022-12-27	66.700	67.100	66.700	67.100	64.268	19,080
2022-12-26	67.100	67.500	66.700	67.100	64.268	27,137
2022-12-23	67.000	67.400	66.500	66.900	64.077	95,453
2022-12-22	67.000	67.400	66.900	67.000	64.173	64,158
2022-12-21	65.900	66.900	65.900	66.800	63.981	56,419
2022-12-20	67.600	67.800	65.100	65.900	63.119	105,119
2022-12-19	67.900	67.900	66.500	67.200	64.364	53,403
2022-12-16	68.000	69.500	67.500	67.900	65.035	195,671
2022-12-15	66.200	71.000	66.000	69.300	66.376	611,868
2022-12-14	65.500	66.200	65.400	66.100	63.311	103,479
2022-12-13	66.300	66.300	65.500	65.700	62.928	99,114
2022-12-12	67.500	67.500	65.000	66.200	63.406	205,593
2022-12-09	64.400	64.400	63.800	63.900	61.204	25,616
2022-12-08	63.000	66.000	62.800	64.400	61.682	64,195
2022-12-07	63.300	63.700	63.000	63.300	60.629	38,714
2022-12-06	63.600	63.700	63.000	63.300	60.629	71,163
2022-12-05	63.800	64.400	63.700	64.100	61.395	70,327
2022-12-02	62.300	64.200	62.100	63.900	61.204	119,085
2022-12-01	61.800	62.500	61.800	62.200	59.575	112,824
2022-11-30	61.200	61.500	61.200	61.400	58.809	30,708
2022-11-29	60.900	61.900	59.900	61.000	58.426	94,010
2022-11-28	59.800	60.700	59.800	60.700	58.139	26,590
2022-11-25	61.300	61.300	59.800	60.300	57.755	188,349
2022-11-24	62.000	62.000	60.800	61.300	58.713	77,713
2022-11-23	62.000	62.100	61.200	61.400	58.809	88,379
2022-11-22	62.500	63.300	62.000	62.200	59.575	49,406
2022-11-21	62.500	63.200	62.500	62.500	59.863	48,795
2022-11-18	62.200	63.000	62.200	62.600	59.958	179,656
2022-11-17	60.700	62.000	60.600	61.900	59.288	147,440
2022-11-16	60.700	61.000	60.200	60.700	58.139	85,110
2022-11-15	60.500	60.900	60.500	60.700	58.139	59,460
2022-11-14	60.200	60.500	59.800	60.400	57.851	81,934
2022-11-11	60.600	61.300	60.100	60.100	57.564	237,562

← NewerPage 16 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.