Casing Macron Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15.950	16.200	15.950	16.100	16.100	130,000
2021-11-19	16.150	16.150	16.000	16.100	16.100	169,000
2021-11-18	16.400	16.450	16.000	16.150	16.150	208,000
2021-11-17	16.500	16.600	16.300	16.400	16.400	245,000
2021-11-16	16.150	16.500	16.000	16.300	16.300	414,000
2021-11-15	16.000	16.150	15.950	15.950	15.950	141,000
2021-11-12	16.150	16.150	15.850	16.000	16.000	98,000
2021-11-11	16.200	16.350	15.900	16.200	16.200	293,000
2021-11-10	16.500	16.550	16.150	16.300	16.300	157,000
2021-11-09	16.650	16.650	16.450	16.550	16.550	138,000
2021-11-08	16.600	16.700	16.350	16.650	16.650	108,000
2021-11-05	16.500	16.600	16.350	16.600	16.600	94,000
2021-11-04	16.350	16.500	16.350	16.450	16.450	161,000
2021-11-03	16.300	16.450	16.100	16.350	16.350	110,724
2021-11-02	16.300	16.500	16.150	16.250	16.250	156,000
2021-11-01	15.900	16.200	15.900	16.150	16.150	206,000
2021-10-29	15.900	15.950	15.550	15.900	15.900	97,000
2021-10-28	15.500	15.850	15.500	15.850	15.850	154,000
2021-10-27	15.500	15.500	15.300	15.500	15.500	163,000
2021-10-26	15.550	15.700	15.350	15.450	15.450	125,000
2021-10-25	15.500	15.650	15.300	15.550	15.550	184,000
2021-10-22	15.500	15.500	15.300	15.500	15.500	104,000
2021-10-21	15.650	15.800	15.500	15.600	15.600	114,000
2021-10-20	15.650	15.950	15.400	15.500	15.500	295,000
2021-10-19	15.650	15.750	15.650	15.650	15.650	94,000
2021-10-18	15.900	15.900	15.500	15.700	15.700	192,000
2021-10-15	15.900	16.100	15.550	15.900	15.900	227,000
2021-10-14	15.900	16.000	15.500	15.900	15.900	265,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.