Casing Macron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	14.000	14.050	13.800	13.950	13.950	36,000
2022-05-24	14.200	14.250	13.750	13.850	13.850	144,000
2022-05-23	14.350	14.350	14.050	14.100	14.100	68,000
2022-05-20	13.900	14.400	13.900	13.950	13.950	107,000
2022-05-19	13.450	13.950	13.400	13.900	13.900	376,000
2022-05-18	12.950	14.200	12.950	14.200	14.200	446,000
2022-05-17	12.750	13.000	12.750	12.950	12.950	72,000
2022-05-16	12.950	13.000	12.550	12.750	12.750	79,000
2022-05-13	13.000	13.000	12.750	12.950	12.950	182,000
2022-05-12	13.200	13.300	13.000	13.000	13.000	198,000
2022-05-11	13.750	14.050	13.300	13.450	13.450	128,000
2022-05-10	13.500	13.900	13.250	13.900	13.900	110,000
2022-05-09	13.800	13.850	13.350	13.600	13.600	74,000
2022-05-06	13.900	13.950	13.700	13.950	13.950	71,000
2022-05-05	13.900	14.200	13.850	14.000	14.000	134,000
2022-05-04	13.900	14.000	13.850	13.850	13.850	164,000
2022-05-03	14.100	14.100	13.550	13.900	13.900	53,000
2022-04-29	14.000	14.200	14.000	14.100	14.100	65,000
2022-04-28	13.700	14.000	13.700	13.900	13.900	147,000
2022-04-27	14.000	14.250	13.600	13.900	13.900	302,000
2022-04-26	14.600	14.600	14.300	14.500	14.500	180,000
2022-04-25	15.150	15.150	14.000	14.600	14.600	224,000
2022-04-22	15.100	15.300	15.100	15.150	15.150	64,000
2022-04-21	15.300	15.300	15.150	15.250	15.250	49,000
2022-04-20	15.400	15.400	15.100	15.250	15.250	54,000
2022-04-19	15.100	15.200	15.100	15.150	15.150	58,000
2022-04-18	15.300	15.300	15.050	15.050	15.050	78,000
2022-04-15	15.450	15.450	15.100	15.300	15.300	145,000
2022-04-14	15.450	15.450	15.250	15.300	15.300	68,000
2022-04-13	15.250	15.600	15.200	15.450	15.450	248,000
2022-04-12	15.350	15.600	15.250	15.250	15.250	122,000
2022-04-11	15.950	15.950	15.400	15.550	15.550	201,000
2022-04-08	16.000	16.050	15.950	16.000	16.000	57,000
2022-04-07	16.400	16.450	15.950	15.950	15.950	357,000
2022-04-06	16.100	16.500	15.950	16.400	16.400	372,000
2022-04-01	16.400	16.500	16.050	16.150	16.150	113,000
2022-03-31	16.450	16.450	16.300	16.350	16.350	109,000
2022-03-30	16.450	16.500	16.350	16.450	16.450	96,000
2022-03-29	16.450	16.450	16.300	16.350	16.350	99,000
2022-03-28	16.500	16.500	16.300	16.500	16.500	112,000
2022-03-25	16.750	16.850	16.550	16.600	16.600	85,000
2022-03-24	16.900	16.900	16.700	16.850	16.850	60,000
2022-03-23	16.900	16.900	16.700	16.900	16.900	72,000
2022-03-22	16.700	16.850	16.700	16.850	16.850	48,000
2022-03-21	16.750	16.950	16.700	16.750	16.750	98,000
2022-03-18	16.900	17.000	16.600	17.000	17.000	84,000
2022-03-17	16.600	16.800	16.600	16.750	16.750	111,000
2022-03-16	16.550	16.650	16.400	16.550	16.550	130,000
2022-03-15	16.900	16.900	16.400	16.450	16.450	141,000
2022-03-14	17.200	17.200	16.700	17.000	17.000	224,000
2022-03-11	16.750	17.700	16.700	17.150	17.150	535,000
2022-03-10	16.650	16.750	16.450	16.650	16.650	144,000
2022-03-09	16.000	16.650	16.000	16.450	16.450	157,000
2022-03-08	16.600	16.800	16.000	16.350	16.350	337,000
2022-03-07	17.250	17.850	16.450	16.800	16.800	212,000
2022-03-04	17.500	17.500	17.200	17.250	17.250	122,000
2022-03-03	17.500	17.850	17.300	17.450	17.450	92,000
2022-03-02	17.800	17.800	17.500	17.500	17.500	109,000
2022-03-01	17.900	18.000	17.800	17.850	17.850	135,000
2022-02-25	17.500	17.900	17.250	17.900	17.900	268,000

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-17	2.3866 TWD
2020-07-02	0.6590 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.