Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	52.200	53.000	49.300	50.000	50.000	141,001
2025-05-02	51.700	52.600	51.700	52.200	52.200	167,001
2025-04-30	51.900	52.200	51.000	51.000	51.000	92,001
2025-04-29	51.700	52.000	51.500	52.000	52.000	49,001
2025-04-28	51.500	52.000	51.300	51.800	51.800	63,000
2025-04-25	50.900	52.000	50.900	51.400	51.400	109,005
2025-04-24	49.100	51.000	49.000	50.800	50.800	154,010
2025-04-23	48.000	49.200	47.800	48.850	48.850	60,002
2025-04-22	48.250	49.100	47.600	47.650	47.650	186,001
2025-04-21	47.050	47.050	46.300	46.900	46.900	45,002
2025-04-18	46.800	47.500	46.800	47.050	47.050	41,001
2025-04-17	47.500	47.750	46.750	46.850	46.850	98,033
2025-04-16	49.550	49.550	47.800	48.350	48.350	140,047
2025-04-15	46.500	50.300	46.500	49.900	49.900	409,117
2025-04-14	46.950	47.000	45.500	45.750	45.750	180,231
2025-04-11	46.500	47.000	46.500	46.950	46.950	30,004
2025-04-10	46.000	46.850	46.000	46.850	46.850	106,000
2025-04-09	44.800	46.300	42.100	42.600	42.600	242,114
2025-04-08	46.150	46.700	44.200	44.950	44.950	380,034
2025-04-07	48.900	48.900	48.900	48.900	48.900	59,002
2025-04-02	54.300	54.900	53.800	54.300	54.300	21,027
2025-04-01	53.800	54.700	53.500	54.400	54.400	22,004
2025-03-31	54.600	54.600	53.700	53.800	53.800	69,075
2025-03-28	55.900	55.900	54.500	55.100	55.100	64,052
2025-03-27	56.000	56.900	55.800	56.400	56.400	28,001
2025-03-26	56.600	56.600	56.200	56.500	56.500	9,010
2025-03-25	56.300	56.300	55.900	56.000	56.000	32,003
2025-03-24	56.800	56.900	56.100	56.100	56.100	30,035
2025-03-21	56.400	57.500	56.400	56.700	56.700	90,200
2025-03-20	56.200	56.600	56.200	56.600	56.600	32,005
2025-03-19	56.200	56.900	56.000	56.000	56.000	39,190
2025-03-18	56.100	56.300	56.100	56.200	56.200	28,010
2025-03-17	56.400	56.600	55.700	56.000	56.000	68,013
2025-03-14	56.300	56.700	56.300	56.400	56.400	20,014
2025-03-13	56.200	56.600	56.100	56.300	56.300	42,036
2025-03-12	57.000	57.000	56.700	56.700	56.700	24,009
2025-03-11	56.000	56.900	55.600	56.700	56.700	75,025
2025-03-10	57.800	57.900	56.600	57.100	57.100	236,014
2025-03-07	58.200	59.600	58.200	58.700	58.700	92,003
2025-03-06	58.000	58.900	58.000	58.200	58.200	82,030
2025-03-05	58.000	58.800	58.000	58.800	58.800	47,035
2025-03-04	58.600	58.600	57.900	58.300	58.300	45,040
2025-03-03	59.000	59.000	58.200	58.600	58.600	32,018
2025-02-27	58.900	59.200	58.800	59.000	59.000	50,046
2025-02-26	58.600	58.800	58.600	58.800	58.800	53,000
2025-02-25	58.700	58.800	58.400	58.600	58.600	26,035
2025-02-24	57.800	58.700	57.800	58.700	58.700	50,020
2025-02-21	57.800	59.200	57.800	58.900	58.900	89,231
2025-02-20	58.000	58.100	57.700	57.800	57.800	27,048
2025-02-19	57.700	58.200	57.300	57.600	57.600	79,004
2025-02-18	57.600	57.700	57.500	57.600	57.600	23,009
2025-02-17	57.900	57.900	57.600	57.900	57.900	35,035
2025-02-14	57.600	57.700	57.400	57.600	57.600	34,005
2025-02-13	57.200	57.600	57.200	57.500	57.500	22,005
2025-02-12	58.400	58.400	57.200	57.300	57.300	41,016
2025-02-11	59.000	59.000	57.900	58.000	58.000	79,043
2025-02-10	58.500	58.700	58.200	58.600	58.600	84,016
2025-02-07	57.700	58.300	57.200	58.300	58.300	282,250
2025-02-06	55.500	55.900	55.500	55.900	55.900	27,016
2025-02-05	55.100	55.400	55.000	55.100	55.100	19,009

← NewerPage 7 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.