Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	59.600	59.800	58.500	58.500	58.500	136,000
2025-07-28	58.700	59.500	58.000	59.400	59.400	117,000
2025-07-25	59.500	59.600	58.700	58.700	58.700	67,150
2025-07-24	60.100	60.200	59.500	59.500	59.500	63,070
2025-07-23	59.000	59.900	59.000	59.900	59.900	117,065
2025-07-22	59.100	60.000	58.500	58.500	58.500	158,229
2025-07-21	59.200	59.400	58.500	59.400	59.400	102,450
2025-07-18	58.500	59.200	58.200	59.200	59.200	140,000
2025-07-17	58.200	58.300	57.400	58.100	58.100	114,051
2025-07-16	58.000	58.500	57.800	58.000	58.000	95,003
2025-07-15	58.500	58.700	57.400	57.500	57.500	177,250
2025-07-14	58.700	59.300	58.500	58.500	58.500	140,000
2025-07-11	60.200	60.300	59.200	59.200	59.200	538,238
2025-07-10	57.500	61.000	57.500	59.300	59.300	569,087
2025-07-09	57.900	60.800	57.600	58.100	58.100	1,228,100
2025-07-08	54.900	55.600	54.000	55.300	55.300	76,100
2025-07-07	53.500	55.100	53.500	54.700	54.700	164,063
2025-07-04	53.600	53.800	52.800	52.800	52.800	30,000
2025-07-03	53.000	53.300	52.800	52.900	52.900	58,007
2025-07-02	52.800	53.300	52.800	53.000	53.000	16,002
2025-07-01	52.800	53.200	52.500	52.800	52.800	84,103
2025-06-30	53.900	53.900	52.900	52.900	52.900	73,007
2025-06-27	54.200	54.200	53.700	53.900	53.900	38,122
2025-06-26	55.300	55.300	54.200	54.300	54.300	99,092
2025-06-25	55.300	55.300	55.300	55.300	55.300	1,000
2025-06-24	55.100	56.000	55.100	55.500	55.500	27,111
2025-06-23	55.300	55.300	54.300	55.300	55.300	7,010
2025-06-20	55.500	56.000	54.800	56.000	56.000	74,110
2025-06-19	55.500	56.000	55.000	55.500	55.500	34,010
2025-06-18	54.800	56.100	54.800	55.300	55.300	99,396
2025-06-17	54.300	55.000	54.300	54.600	54.600	58,003
2025-06-16	53.900	54.300	53.800	54.300	54.300	21,049
2025-06-13	54.400	54.400	53.600	53.800	53.800	75,000
2025-06-12	55.100	55.100	54.800	54.800	54.800	20,003
2025-06-11	55.600	55.600	54.300	54.700	54.700	89,104
2025-06-10	55.500	56.000	55.400	55.600	55.600	75,000
2025-06-09	56.400	57.000	55.400	55.500	55.500	20,000
2025-06-06	56.600	56.600	56.200	56.200	56.200	37,001
2025-06-05	57.000	57.000	56.100	56.100	56.100	32,003
2025-06-04	57.900	57.900	56.700	56.700	56.700	33,218
2025-06-03	56.400	57.000	55.900	56.000	56.000	14,116
2025-06-02	56.800	57.400	55.600	55.800	55.800	28,057
2025-05-29	56.000	56.800	55.900	56.200	56.200	32,100
2025-05-28	57.500	57.500	56.100	56.200	56.200	41,058
2025-05-27	56.800	57.500	56.300	57.500	57.500	15,000
2025-05-26	57.200	57.800	56.800	56.800	56.800	31,001
2025-05-23	57.200	57.800	57.100	57.200	57.200	9,000
2025-05-22	57.500	58.500	57.100	57.200	57.200	48,000
2025-05-21	57.000	58.700	57.000	57.900	57.900	47,015
2025-05-20	58.000	58.700	56.700	57.000	57.000	102,101
2025-05-19	58.600	58.600	57.600	57.600	57.600	145,061
2025-05-16	57.200	59.500	57.200	58.600	58.600	366,100
2025-05-15	55.000	57.100	54.900	56.900	56.900	226,016
2025-05-14	54.600	55.000	54.300	54.800	54.800	221,382
2025-05-13	54.400	54.500	54.100	54.400	54.400	92,002
2025-05-12	54.100	54.700	53.200	53.600	53.600	180,000
2025-05-09	51.200	51.900	51.200	51.700	51.700	56,003
2025-05-08	51.000	51.600	51.000	51.300	51.300	57,052
2025-05-07	51.200	51.500	50.700	51.000	51.000	46,004
2025-05-06	50.400	51.300	49.800	50.600	50.600	62,000

← NewerPage 6 of 21 · 1,225 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.