Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	61.400	61.400	61.400	61.400	61.400	0
2024-10-30	61.100	61.400	61.100	61.400	61.400	57,000
2024-10-29	62.200	62.200	61.100	61.400	61.400	74,000
2024-10-28	62.600	62.600	62.000	62.100	62.100	57,000
2024-10-25	62.400	62.700	62.300	62.600	62.600	41,000
2024-10-24	62.700	62.700	62.400	62.400	62.400	25,000
2024-10-23	62.800	62.800	62.600	62.600	62.600	36,000
2024-10-22	62.900	62.900	62.400	62.800	62.800	66,000
2024-10-21	63.200	63.200	62.500	62.900	62.900	91,000
2024-10-18	63.500	63.500	63.100	63.300	63.300	62,000
2024-10-17	63.000	63.700	62.900	63.700	63.700	98,000
2024-10-16	63.000	63.000	62.600	62.900	62.900	62,000
2024-10-15	63.000	63.100	62.800	63.000	63.000	40,000
2024-10-14	63.100	63.100	62.700	63.100	63.100	103,000
2024-10-11	63.900	64.000	63.300	63.400	63.400	103,000
2024-10-09	64.600	64.600	63.900	63.900	63.900	40,000
2024-10-08	64.800	64.800	64.500	64.500	64.500	20,000
2024-10-07	64.800	65.000	64.600	64.800	64.800	76,000
2024-10-04	65.100	65.200	64.600	64.800	64.800	43,000
2024-10-03	65.200	65.200	65.200	65.200	65.200	0
2024-10-02	65.200	65.200	65.200	65.200	65.200	0
2024-10-01	65.500	65.500	65.200	65.200	65.200	33,000
2024-09-30	65.200	65.700	65.100	65.200	65.200	18,000
2024-09-27	65.400	65.700	65.100	65.200	65.200	41,000
2024-09-26	65.500	65.600	65.100	65.300	65.300	28,000
2024-09-25	65.500	65.900	65.300	65.600	65.600	39,000
2024-09-24	65.300	65.300	65.000	65.300	65.300	68,000
2024-09-23	65.200	65.300	65.000	65.200	65.200	45,000
2024-09-20	65.000	65.300	64.500	64.900	64.900	41,000
2024-09-19	64.000	64.700	64.000	64.700	64.700	48,000
2024-09-18	64.500	65.000	64.200	64.200	64.200	82,000
2024-09-16	64.300	64.700	64.200	64.400	64.400	69,000
2024-09-13	64.300	64.300	64.000	64.200	64.200	20,000
2024-09-12	63.700	64.400	63.700	64.400	64.400	28,000
2024-09-11	63.600	63.700	63.300	63.600	63.600	76,000
2024-09-10	64.000	64.200	63.200	63.600	63.600	50,000
2024-09-09	63.400	64.000	63.400	63.800	63.800	44,000
2024-09-06	64.500	65.000	64.500	64.500	64.500	23,000
2024-09-05	65.500	65.500	64.500	64.500	64.500	58,000
2024-09-04	65.900	65.900	64.900	65.100	65.100	97,000
2024-09-03	66.700	66.800	66.500	66.500	66.500	28,000
2024-09-02	66.300	66.600	66.300	66.500	66.500	32,000
2024-08-30	66.500	66.800	66.200	66.200	66.200	63,000
2024-08-29	66.400	66.400	66.100	66.100	66.100	25,000
2024-08-28	66.500	66.500	66.400	66.400	66.400	52,000
2024-08-27	66.500	66.500	66.300	66.400	66.400	54,000
2024-08-26	66.300	66.600	66.100	66.300	66.300	57,000
2024-08-23	66.600	66.600	65.900	66.200	66.200	103,000
2024-08-22	66.200	66.900	66.200	66.600	66.600	87,000
2024-08-21	65.800	66.300	65.500	66.200	66.200	416,000
2024-08-20	68.500	69.100	68.300	69.100	65.700	286,000
2024-08-19	68.200	68.500	68.000	68.500	65.130	139,000
2024-08-16	68.800	69.000	67.900	68.100	64.749	214,000
2024-08-15	68.500	68.500	68.300	68.500	65.130	125,000
2024-08-14	68.100	68.600	68.100	68.300	68.300	128,000
2024-08-13	67.800	68.500	67.500	67.900	67.900	135,000
2024-08-12	66.900	67.400	66.500	67.400	67.400	374,000
2024-08-09	68.300	69.000	68.300	69.000	69.000	48,000
2024-08-08	67.900	68.400	67.500	68.100	68.100	39,000
2024-08-07	66.400	68.100	66.400	68.000	68.000	50,000

← NewerPage 9 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.