Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	77.100	77.100	75.700	76.200	69.346	93,291
2022-02-21	77.300	77.300	76.300	77.100	70.165	53,504
2022-02-18	76.000	77.400	75.900	77.300	70.347	142,735
2022-02-17	75.300	76.400	75.300	76.000	69.164	51,670
2022-02-16	75.000	75.700	75.000	75.700	68.891	62,551
2022-02-15	74.800	75.300	74.800	74.800	68.072	105,531
2022-02-14	75.800	76.000	75.000	75.000	68.254	187,030
2022-02-11	76.800	76.900	75.700	75.800	68.982	122,428
2022-02-10	75.500	76.900	75.500	76.900	69.983	189,533
2022-02-09	75.100	75.600	74.900	75.600	68.800	278,411
2022-02-08	75.000	75.800	75.000	75.200	68.436	141,212
2022-02-07	75.000	75.600	75.000	75.200	68.436	66,131
2022-01-26	74.900	75.000	74.700	74.800	68.072	171,538
2022-01-25	75.100	75.900	75.000	75.000	68.254	138,369
2022-01-24	75.200	75.500	75.000	75.200	68.436	83,371
2022-01-21	75.800	75.800	75.300	75.300	68.527	65,452
2022-01-20	75.300	75.700	75.300	75.700	68.891	49,499
2022-01-19	75.200	75.500	75.200	75.300	68.527	122,858
2022-01-18	75.500	75.700	75.500	75.700	68.891	117,310
2022-01-17	76.200	76.200	75.600	76.000	69.164	30,544
2022-01-14	75.000	75.700	74.900	75.700	68.891	196,629
2022-01-13	75.200	75.700	75.200	75.700	68.891	62,106
2022-01-12	76.400	76.400	75.300	75.500	68.709	87,028
2022-01-11	75.700	75.900	75.400	75.900	69.073	106,959
2022-01-10	75.900	76.300	75.200	75.700	68.891	328,065
2022-01-07	77.400	77.600	75.800	76.000	69.164	708,440
2022-01-06	79.600	79.600	77.400	77.400	70.438	576,544
2022-01-05	80.000	80.700	79.500	79.600	72.440	119,110
2022-01-04	81.500	81.500	80.000	80.000	72.804	101,862
2022-01-03	78.900	81.100	78.800	80.900	73.624	239,797
2021-12-30	78.900	79.200	78.800	78.900	71.803	77,461
2021-12-29	78.300	79.000	78.300	78.800	71.712	96,000
2021-12-28	78.700	78.700	78.300	78.300	71.257	42,282
2021-12-27	78.900	79.000	78.400	78.700	71.621	62,426
2021-12-24	78.000	79.000	77.700	78.900	71.803	98,029
2021-12-23	77.700	78.100	77.000	77.800	70.802	128,499
2021-12-22	77.500	77.900	77.500	77.700	70.711	29,435
2021-12-21	77.600	78.000	77.200	77.500	70.529	63,352
2021-12-20	77.400	77.800	77.300	77.600	70.620	41,192
2021-12-17	77.900	77.900	77.200	77.400	70.438	74,615
2021-12-16	77.700	78.400	77.700	78.000	70.984	67,084
2021-12-15	77.600	78.000	77.300	77.700	70.711	85,500
2021-12-14	78.200	78.200	77.600	77.600	70.620	74,656
2021-12-13	78.400	78.600	78.200	78.200	71.166	54,133
2021-12-10	78.600	78.800	78.200	78.400	71.348	92,425
2021-12-09	78.300	79.300	78.300	78.800	71.712	47,060
2021-12-08	79.000	79.600	78.600	78.700	71.621	76,085
2021-12-07	79.600	80.200	78.900	78.900	71.803	96,228
2021-12-06	77.600	79.800	77.600	79.600	72.440	115,933
2021-12-03	78.100	78.100	77.700	77.800	70.802	62,709
2021-12-02	77.200	77.900	77.200	77.300	70.347	93,114
2021-12-01	77.500	78.300	77.500	77.900	70.893	86,406
2021-11-30	77.500	78.100	77.500	77.800	70.802	110,677
2021-11-29	77.200	77.700	77.000	77.500	70.529	135,190
2021-11-26	78.800	78.800	78.200	78.200	71.166	133,822
2021-11-25	78.500	79.100	78.500	78.800	71.712	70,094
2021-11-24	80.000	80.100	78.800	79.000	71.894	182,606
2021-11-23	80.500	80.700	80.000	80.000	72.804	126,754
2021-11-22	81.600	81.900	81.000	81.000	73.715	64,047
2021-11-19	82.100	82.500	81.500	81.600	74.261	85,222

← NewerPage 20 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.