Macauto Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.850	46.950	46.850	46.900	46.900	9,386
2026-10-16	47.000	47.350	46.950	47.150	47.150	19,902
2026-10-15	47.000	47.200	46.900	46.900	46.900	10,000
2026-10-14	47.150	47.200	47.050	47.200	47.200	40,000
2026-10-13	47.200	47.250	46.900	47.050	47.050	38,001
2026-10-12	47.300	47.400	47.100	47.200	47.200	36,000
2026-10-08	46.250	47.300	46.250	47.100	47.100	53,032
2026-10-07	46.250	46.550	46.200	46.250	46.250	42,000
2026-10-06	46.500	46.500	46.100	46.400	46.400	66,005
2026-10-05	46.600	46.650	46.450	46.500	46.500	66,000
2026-10-02	46.700	46.900	46.550	46.900	46.900	68,056
2026-10-01	47.000	47.000	46.700	47.000	47.000	62,000
2026-09-30	47.150	47.150	47.000	47.000	47.000	73,200
2026-09-29	47.700	47.700	46.850	47.100	47.100	134,000
2026-09-24	48.100	48.150	47.600	47.650	47.650	68,078
2026-09-23	48.100	48.200	47.950	48.000	48.000	58,000
2026-09-22	48.400	48.400	48.150	48.200	48.200	16,000
2026-09-21	48.500	48.500	48.350	48.350	48.350	8,001
2026-09-18	48.400	48.700	48.150	48.450	48.450	48,241
2026-09-17	47.700	48.000	47.650	48.000	48.000	41,022
2026-09-16	48.600	48.600	47.950	48.000	48.000	161,020
2026-09-15	48.900	48.900	48.500	48.750	48.750	22,082
2026-09-14	49.000	49.000	48.600	48.800	48.800	16,005
2026-09-11	49.100	49.300	48.800	49.000	49.000	48,067
2026-09-10	49.500	49.500	49.300	49.300	49.300	48,111
2026-09-09	49.800	49.800	49.400	49.600	49.600	143,242
2026-09-08	50.100	50.100	50.000	50.100	50.100	31,020
2026-09-07	50.300	50.300	50.000	50.100	50.100	60,001
2026-09-04	50.800	50.800	50.400	50.400	50.400	57,031
2026-09-03	50.400	50.700	50.300	50.600	50.600	165,209
2026-09-02	54.700	54.700	54.200	54.300	51.047	214,322
2026-09-01	54.200	54.700	54.100	54.600	51.329	141,078
2026-08-31	54.200	54.200	53.900	54.000	50.765	52,008
2026-08-28	54.100	54.200	54.000	54.200	50.953	47,000
2026-08-27	54.400	54.400	53.800	54.000	50.765	23,000
2026-08-26	53.900	54.500	53.900	54.400	54.400	75,000
2026-08-25	54.300	54.300	53.100	53.900	53.900	45,002
2026-08-24	54.000	54.400	54.000	54.300	54.300	49,091
2026-08-21	53.900	54.000	53.600	53.900	53.900	43,000
2026-08-20	54.000	54.000	53.500	53.900	53.900	53,000
2026-08-19	53.000	53.900	53.000	53.900	53.900	78,000
2026-08-18	53.100	53.200	52.900	53.100	53.100	30,000
2026-08-17	53.000	53.100	52.900	53.100	53.100	17,015
2026-08-14	53.200	53.200	53.000	53.000	53.000	20,000
2026-08-13	53.300	53.600	53.100	53.300	53.300	40,001
2026-08-12	53.300	53.800	53.100	53.300	53.300	88,011
2026-08-11	53.100	53.300	52.700	53.300	53.300	23,000
2026-08-10	53.400	53.400	52.800	53.100	53.100	48,002
2026-08-07	53.100	53.100	52.900	53.000	53.000	10,000
2026-08-06	52.700	52.900	52.600	52.700	52.700	33,000
2026-08-05	52.600	53.000	52.600	52.900	52.900	46,001
2026-08-04	53.000	53.200	52.100	52.400	52.400	61,004
2026-08-03	52.700	53.200	52.700	52.800	52.800	18,000
2026-07-31	52.600	53.100	52.400	52.700	52.700	29,000
2026-07-30	52.000	52.500	52.000	52.000	52.000	29,000
2026-07-29	52.700	53.000	51.900	52.000	52.000	94,002
2026-07-28	53.100	53.500	52.600	53.000	53.000	68,001
2026-07-27	53.200	53.400	53.000	53.400	53.400	27,003
2026-07-24	53.100	53.400	52.900	53.200	53.200	49,001
2026-07-23	52.600	53.000	52.600	52.800	52.800	37,000

Page 1 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.