Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	63.700	64.300	63.600	64.100	58.335	41,673
2022-08-15	63.300	63.600	63.000	63.600	57.880	63,176
2022-08-12	63.000	63.300	63.000	63.300	57.607	16,132
2022-08-11	63.800	63.800	62.700	63.000	57.334	48,844
2022-08-10	63.500	63.700	62.700	63.300	57.607	16,299
2022-08-09	63.000	63.500	63.000	63.200	57.516	23,316
2022-08-08	62.800	63.000	62.700	63.000	57.334	21,010
2022-08-05	63.700	63.700	62.900	63.000	57.334	32,108
2022-08-04	62.800	62.800	62.500	62.800	57.152	19,553
2022-08-03	63.400	65.300	63.300	63.500	57.789	13,140
2022-08-02	63.200	63.400	62.700	63.400	57.698	27,100
2022-08-01	64.000	64.000	63.400	63.600	57.880	11,450
2022-07-29	63.300	63.900	63.200	63.500	57.789	29,165
2022-07-28	62.800	63.500	62.600	63.300	57.607	11,480
2022-07-27	62.600	63.000	62.500	63.000	57.334	13,114
2022-07-26	63.200	63.300	62.600	62.800	57.152	20,902
2022-07-25	63.500	63.500	62.600	63.100	57.425	7,400
2022-07-22	63.300	63.400	63.200	63.300	57.607	18,562
2022-07-21	65.600	65.600	63.300	63.700	57.971	25,170
2022-07-20	64.000	65.500	63.700	64.200	58.426	68,413
2022-07-19	62.300	64.400	62.300	63.700	57.971	111,287
2022-07-18	61.000	62.200	61.000	62.200	56.605	101,603
2022-07-15	61.000	61.100	60.800	60.900	55.422	58,864
2022-07-14	61.000	61.200	61.000	61.000	55.513	74,383
2022-07-13	62.000	62.000	61.000	61.000	55.513	67,499
2022-07-12	63.200	63.200	60.900	61.000	55.513	97,700
2022-07-11	62.400	62.500	61.400	62.000	56.423	65,000
2022-07-08	63.800	63.800	62.600	62.900	57.243	41,000
2022-07-07	61.900	62.300	61.200	62.300	56.696	104,048
2022-07-06	62.900	62.900	62.000	62.300	56.696	77,137
2022-07-05	63.300	63.700	62.600	62.900	57.243	73,719
2022-07-04	63.200	63.400	62.800	63.200	57.516	42,100
2022-07-01	64.600	64.800	63.100	63.200	57.516	106,933
2022-06-30	67.100	67.100	64.500	64.500	58.699	50,410
2022-06-29	66.800	67.500	66.800	67.500	61.429	37,025
2022-06-28	66.800	66.800	66.300	66.700	60.701	9,204
2022-06-27	66.400	66.800	66.100	66.800	60.792	33,008
2022-06-24	65.800	66.400	65.700	66.100	60.155	82,150
2022-06-23	65.000	65.400	65.000	65.400	59.518	39,012
2022-06-22	65.300	65.400	64.800	65.000	59.154	53,189
2022-06-21	64.500	65.500	64.500	65.300	59.427	51,702
2022-06-20	66.700	66.700	64.100	64.200	58.426	286,112
2022-06-17	66.500	66.800	65.900	66.700	60.701	61,548
2022-06-16	66.700	68.400	66.700	66.800	60.792	157,135
2022-06-15	66.700	66.800	66.600	66.700	60.701	84,309
2022-06-14	66.600	67.000	66.500	66.700	60.701	83,424
2022-06-13	67.600	67.600	66.700	66.700	60.701	82,900
2022-06-10	68.300	68.600	68.300	68.400	62.248	41,000
2022-06-09	69.500	69.700	68.700	68.700	62.521	27,153
2022-06-08	69.600	69.800	68.500	68.500	62.339	69,878
2022-06-07	69.400	69.700	69.400	69.400	63.158	11,007
2022-06-06	71.000	71.000	69.300	69.400	63.158	41,429
2022-06-02	69.500	71.200	69.500	70.300	63.977	87,657
2022-06-01	67.800	69.500	67.800	69.500	63.249	68,446
2022-05-31	67.900	67.900	67.500	67.800	61.702	24,094
2022-05-30	68.200	68.200	67.500	67.900	61.793	71,802
2022-05-27	67.500	67.600	66.800	67.500	61.429	117,573
2022-05-26	67.400	67.800	66.500	66.800	60.792	141,499
2022-05-25	67.100	67.400	66.900	67.400	61.338	40,308
2022-05-24	67.800	67.800	66.500	66.600	60.610	143,375

← NewerPage 18 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.