Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	61.200	61.200	60.300	60.800	58.234	25,000
2022-11-09	61.000	61.500	61.000	61.200	58.617	38,399
2022-11-08	60.300	60.800	60.200	60.500	57.947	34,587
2022-11-07	59.900	60.400	59.900	60.100	57.564	36,285
2022-11-04	59.000	60.000	58.700	59.600	57.085	43,077
2022-11-03	58.400	59.000	58.200	59.000	56.510	15,069
2022-11-02	58.500	59.300	58.400	58.400	55.936	26,088
2022-11-01	57.400	58.200	57.400	58.100	55.648	30,718
2022-10-31	56.100	58.200	56.100	57.200	54.786	38,000
2022-10-28	56.000	57.000	56.000	56.100	53.733	75,654
2022-10-27	56.100	56.700	55.800	56.200	53.828	181,747
2022-10-26	56.600	57.200	56.000	56.100	53.733	223,718
2022-10-25	57.700	58.000	57.100	57.200	54.786	154,003
2022-10-24	59.100	59.100	57.900	58.300	55.840	171,070
2022-10-21	59.100	59.100	58.600	58.700	56.223	46,492
2022-10-20	60.200	60.200	59.000	59.200	56.702	100,091
2022-10-19	60.700	60.700	60.100	60.300	57.755	49,410
2022-10-18	60.800	61.000	60.200	60.300	57.755	79,105
2022-10-17	61.400	61.400	59.500	60.300	57.755	153,932
2022-10-14	62.400	63.000	61.200	61.400	58.809	105,268
2022-10-13	64.100	64.200	60.800	61.200	58.617	215,710
2022-10-12	64.200	64.900	64.000	64.100	61.395	86,251
2022-10-11	66.200	66.200	63.900	63.900	61.204	63,643
2022-10-07	65.000	66.300	64.900	66.300	63.502	71,296
2022-10-06	65.000	65.000	64.400	64.800	62.066	26,166
2022-10-05	64.800	65.000	64.100	64.500	61.778	63,823
2022-10-04	64.000	64.800	63.700	64.500	61.778	61,205
2022-10-03	63.300	63.400	62.800	62.800	60.150	26,320
2022-09-30	62.300	63.400	61.700	63.400	60.725	71,048
2022-09-29	63.200	64.100	63.000	63.600	60.916	72,543
2022-09-28	65.500	65.600	62.600	62.800	60.150	146,626
2022-09-27	65.700	65.900	64.600	65.500	62.736	50,593
2022-09-26	66.700	66.800	65.300	65.600	62.832	162,473
2022-09-23	69.400	69.400	67.100	67.300	64.460	180,836
2022-09-22	67.400	69.200	67.300	69.000	66.088	115,988
2022-09-21	67.100	68.400	67.000	67.700	64.843	127,570
2022-09-20	68.100	68.100	67.400	67.400	64.556	173,404
2022-09-19	68.900	68.900	67.300	67.300	64.460	154,765
2022-09-16	70.000	70.100	68.300	68.900	65.993	196,209
2022-09-15	69.000	72.400	68.700	69.900	66.950	605,631
2022-09-14	65.000	68.500	65.000	67.100	64.268	416,257
2022-09-13	65.700	67.900	65.700	66.600	63.790	1,119,045
2022-09-12	61.800	62.000	61.500	61.800	59.192	42,080
2022-09-08	61.400	61.800	61.400	61.500	58.905	45,054
2022-09-07	62.900	63.300	60.800	61.300	58.713	154,608
2022-09-06	66.100	67.500	66.000	66.200	60.246	83,433
2022-09-05	66.100	66.300	65.700	66.100	60.155	55,671
2022-09-02	66.300	66.300	65.800	66.100	60.155	89,030
2022-09-01	67.600	67.600	66.100	66.400	60.428	87,987
2022-08-31	67.300	67.600	67.000	67.500	61.429	67,326
2022-08-30	67.000	67.600	66.800	67.300	61.247	75,412
2022-08-29	67.200	67.200	65.600	67.000	60.974	70,639
2022-08-26	63.900	68.800	63.700	67.800	61.702	252,191
2022-08-25	63.900	63.900	63.700	63.800	58.062	60,070
2022-08-24	63.800	63.900	63.700	63.900	58.153	51,008
2022-08-23	63.600	63.800	63.500	63.800	58.062	41,108
2022-08-22	64.200	64.500	63.800	63.900	58.153	68,956
2022-08-19	64.200	64.300	63.700	64.200	58.426	86,529
2022-08-18	64.100	64.100	63.700	64.000	58.244	42,101
2022-08-17	64.100	64.100	63.600	64.000	58.244	45,506

← NewerPage 17 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.