Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	54.600	55.000	54.200	55.000	55.000	16,002
2025-02-03	54.500	55.500	54.100	54.600	54.600	69,191
2025-01-22	56.000	56.700	56.000	56.500	56.500	59,000
2025-01-21	55.500	56.600	55.000	56.100	56.100	71,000
2025-01-20	55.900	56.000	55.500	55.500	55.500	22,000
2025-01-17	55.700	56.300	55.600	56.000	56.000	35,000
2025-01-16	55.400	56.000	55.400	55.700	55.700	57,000
2025-01-15	54.700	55.700	54.700	55.400	55.400	29,000
2025-01-14	54.200	54.800	54.200	54.700	54.700	18,000
2025-01-13	55.400	55.400	54.100	54.200	54.200	80,000
2025-01-10	55.200	56.700	55.200	55.600	55.600	76,000
2025-01-09	56.500	56.700	55.200	55.200	55.200	122,000
2025-01-08	55.600	56.900	55.600	56.500	56.500	176,000
2025-01-07	55.800	56.200	55.000	55.700	55.700	215,000
2025-01-06	53.000	53.400	53.000	53.200	53.200	43,000
2025-01-03	53.300	53.500	53.000	53.200	53.200	49,000
2025-01-02	53.800	53.800	53.000	53.200	53.200	50,000
2024-12-31	54.200	54.200	52.800	53.500	53.500	113,000
2024-12-30	55.200	55.200	55.000	55.000	55.000	5,000
2024-12-27	55.000	55.400	55.000	55.200	55.200	41,000
2024-12-26	55.000	55.300	54.700	55.000	55.000	39,000
2024-12-25	55.300	55.300	54.900	55.000	55.000	38,000
2024-12-24	55.500	55.500	54.800	55.300	55.300	80,000
2024-12-23	54.000	55.400	54.000	55.100	55.100	79,000
2024-12-20	53.300	54.300	53.300	53.800	53.800	31,000
2024-12-19	52.900	53.400	52.700	53.400	53.400	43,000
2024-12-18	53.300	53.500	52.800	53.200	53.200	112,000
2024-12-17	53.400	54.500	53.100	53.100	53.100	132,000
2024-12-16	53.700	54.300	53.300	53.300	53.300	156,000
2024-12-13	56.500	56.500	53.000	53.700	53.700	755,000
2024-12-12	57.000	57.100	56.500	56.700	56.700	104,000
2024-12-11	57.600	57.600	56.900	57.100	57.100	108,000
2024-12-10	58.000	58.000	57.500	57.600	57.600	52,000
2024-12-09	58.500	58.900	57.300	57.600	57.600	245,000
2024-12-06	58.700	58.700	58.400	58.700	58.700	147,000
2024-12-05	59.800	59.800	58.700	58.700	58.700	81,000
2024-12-04	59.100	59.100	58.900	59.100	59.100	46,000
2024-12-03	59.300	59.300	58.700	59.100	59.100	140,000
2024-12-02	59.700	59.700	58.800	59.200	59.200	183,000
2024-11-29	60.000	60.000	59.700	59.900	59.900	50,000
2024-11-28	60.400	60.400	59.800	60.200	60.200	144,000
2024-11-27	60.500	60.800	60.300	60.500	60.500	46,000
2024-11-26	60.600	60.600	60.400	60.500	60.500	45,000
2024-11-25	60.600	60.600	60.400	60.600	60.600	48,000
2024-11-22	60.600	60.700	60.400	60.600	60.600	66,000
2024-11-21	60.600	60.600	60.300	60.600	60.600	31,000
2024-11-20	60.900	60.900	60.500	60.800	60.800	28,305
2024-11-19	60.500	60.900	60.500	60.900	60.900	38,000
2024-11-18	61.500	61.600	60.500	60.700	60.700	88,000
2024-11-15	61.300	61.800	61.300	61.500	61.500	58,000
2024-11-14	61.700	61.800	61.200	61.300	61.300	33,000
2024-11-13	61.900	62.000	61.100	61.700	61.700	119,000
2024-11-12	63.600	63.900	63.000	63.300	63.300	79,000
2024-11-11	63.200	64.400	63.000	63.500	63.500	119,000
2024-11-08	61.800	62.500	61.600	62.500	62.500	54,000
2024-11-07	61.300	61.700	61.300	61.700	61.700	32,000
2024-11-06	61.300	61.400	61.200	61.300	61.300	17,000
2024-11-05	61.100	61.300	61.000	61.300	61.300	17,000
2024-11-04	61.300	61.300	60.900	61.100	61.100	33,000
2024-11-01	61.600	61.600	61.600	61.600	61.600	8,000

← NewerPage 8 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.