Macroblock, Inc. (3527.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 90.90 | 91.70 | 90.40 | 90.70 | 90.70 | 80,000 |
| 27 Jun 2024 | 89.70 | 90.80 | 89.60 | 90.30 | 90.30 | 112,000 |
| 26 Jun 2024 | 90.00 | 90.40 | 89.60 | 89.80 | 89.80 | 104,000 |
| 25 Jun 2024 | 90.20 | 90.20 | 89.20 | 89.90 | 89.90 | 117,000 |
| 24 Jun 2024 | 91.00 | 91.00 | 90.30 | 90.30 | 90.30 | 85,000 |
| 21 Jun 2024 | 91.20 | 91.70 | 90.30 | 90.80 | 90.80 | 116,000 |
| 20 Jun 2024 | 91.00 | 92.30 | 91.00 | 91.20 | 91.20 | 149,000 |
| 19 Jun 2024 | 92.60 | 92.60 | 90.80 | 91.00 | 91.00 | 88,000 |
| 18 Jun 2024 | 94.00 | 94.50 | 92.20 | 92.40 | 92.40 | 141,000 |
| 17 Jun 2024 | 92.70 | 93.70 | 92.30 | 93.40 | 93.40 | 115,000 |
| 14 Jun 2024 | 90.80 | 92.20 | 90.80 | 92.20 | 92.20 | 76,000 |
| 13 Jun 2024 | 90.60 | 91.00 | 90.20 | 90.60 | 90.60 | 92,000 |
| 12 Jun 2024 | 90.80 | 91.20 | 90.20 | 90.40 | 90.40 | 65,000 |
| 11 Jun 2024 | 91.00 | 92.00 | 90.50 | 90.70 | 90.70 | 73,000 |
| 07 Jun 2024 | 90.60 | 91.70 | 90.50 | 90.90 | 90.90 | 64,000 |
| 06 Jun 2024 | 92.40 | 92.40 | 90.50 | 90.50 | 90.50 | 163,000 |
| 05 Jun 2024 | 92.50 | 92.50 | 91.00 | 92.20 | 92.20 | 56,000 |
| 04 Jun 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | 100,000 |
| 03 Jun 2024 | 94.00 | 94.00 | 93.10 | 93.10 | 93.10 | 45,000 |
| 31 May 2024 | 96.00 | 96.10 | 93.60 | 93.60 | 93.60 | 73,000 |
| 30 May 2024 | 95.60 | 95.80 | 94.90 | 95.10 | 95.10 | 47,000 |
| 29 May 2024 | 96.00 | 97.10 | 96.00 | 96.10 | 96.10 | 79,000 |
| 28 May 2024 | 95.10 | 96.80 | 95.10 | 95.80 | 95.80 | 153,000 |
| 27 May 2024 | 93.50 | 94.90 | 93.50 | 94.50 | 94.50 | 77,000 |
| 24 May 2024 | 92.60 | 94.00 | 92.50 | 93.90 | 93.90 | 65,000 |
| 23 May 2024 | 94.30 | 94.70 | 92.80 | 93.00 | 93.00 | 76,000 |
| 22 May 2024 | 93.20 | 94.90 | 93.10 | 94.30 | 94.30 | 80,000 |
| 21 May 2024 | 93.00 | 93.50 | 92.90 | 93.10 | 93.10 | 42,000 |
| 20 May 2024 | 93.20 | 94.00 | 92.80 | 93.00 | 93.00 | 41,000 |
| 17 May 2024 | 93.50 | 93.60 | 92.90 | 93.00 | 93.00 | 51,000 |
| 16 May 2024 | 93.70 | 93.70 | 92.70 | 93.20 | 93.20 | 59,000 |
| 15 May 2024 | 93.10 | 93.90 | 92.50 | 93.10 | 93.10 | 34,000 |
| 14 May 2024 | 92.20 | 93.00 | 92.20 | 93.00 | 93.00 | 42,000 |
| 13 May 2024 | 92.60 | 93.30 | 92.00 | 92.90 | 92.90 | 47,000 |
| 10 May 2024 | 92.60 | 92.70 | 91.20 | 92.60 | 92.60 | 67,000 |
| 09 May 2024 | 93.90 | 93.90 | 90.50 | 91.10 | 91.10 | 39,000 |
| 08 May 2024 | 93.00 | 93.90 | 92.50 | 93.90 | 93.90 | 17,000 |
| 07 May 2024 | 94.50 | 94.80 | 92.90 | 92.90 | 92.90 | 38,000 |
| 06 May 2024 | 95.30 | 95.30 | 94.00 | 94.20 | 94.20 | 74,000 |
| 03 May 2024 | 94.80 | 96.80 | 94.60 | 94.80 | 94.80 | 409,000 |
| 02 May 2024 | 94.80 | 94.80 | 94.10 | 94.40 | 94.40 | 28,000 |
| 30 Apr 2024 | 94.30 | 97.00 | 94.20 | 94.80 | 94.80 | 439,000 |
| 29 Apr 2024 | 92.80 | 94.00 | 92.50 | 94.00 | 94.00 | 66,000 |
| 26 Apr 2024 | 92.40 | 93.50 | 92.00 | 92.00 | 92.00 | 52,000 |
| 25 Apr 2024 | 92.80 | 92.80 | 92.20 | 92.30 | 92.30 | 31,000 |
| 24 Apr 2024 | 92.30 | 93.10 | 92.30 | 92.80 | 92.80 | 37,000 |
| 23 Apr 2024 | 91.80 | 92.20 | 91.30 | 92.20 | 92.20 | 33,000 |
| 22 Apr 2024 | 90.40 | 91.50 | 90.10 | 90.20 | 90.20 | 70,000 |
| 19 Apr 2024 | 92.00 | 92.00 | 87.90 | 90.10 | 90.10 | 161,000 |
| 18 Apr 2024 | 92.00 | 92.80 | 92.00 | 92.80 | 92.80 | 27,000 |
| 17 Apr 2024 | 91.90 | 93.30 | 91.40 | 92.90 | 92.90 | 100,000 |
| 16 Apr 2024 | 94.60 | 94.60 | 91.40 | 91.40 | 91.40 | 236,000 |
| 15 Apr 2024 | 95.00 | 95.30 | 93.90 | 94.80 | 94.80 | 89,000 |
| 12 Apr 2024 | 97.00 | 97.30 | 95.50 | 95.50 | 95.50 | 53,000 |
| 11 Apr 2024 | 97.50 | 97.50 | 96.00 | 96.50 | 96.50 | 79,000 |
| 10 Apr 2024 | 97.00 | 97.90 | 96.40 | 97.50 | 97.50 | 96,000 |
| 09 Apr 2024 | 97.10 | 98.20 | 96.00 | 96.00 | 96.00 | 279,000 |
| 08 Apr 2024 | 95.60 | 97.90 | 93.50 | 93.60 | 93.60 | 141,000 |
| 03 Apr 2024 | 95.30 | 95.50 | 95.00 | 95.30 | 95.30 | 112,000 |
| 02 Apr 2024 | 96.50 | 96.50 | 96.10 | 96.20 | 96.20 | 59,000 |
| 01 Apr 2024 | 96.80 | 98.40 | 96.30 | 96.30 | 96.30 | 109,000 |
| 29 Mar 2024 | 96.90 | 96.90 | 96.10 | 96.10 | 96.10 | 50,000 |
| 28 Mar 2024 | 96.50 | 97.20 | 96.10 | 96.10 | 96.10 | 70,000 |
| 27 Mar 2024 | 98.80 | 99.50 | 96.10 | 96.30 | 96.30 | 377,000 |
| 26 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 25 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 22 Mar 2024 | 95.60 | 96.80 | 95.60 | 96.50 | 96.50 | 89,000 |
| 21 Mar 2024 | 96.60 | 96.60 | 95.50 | 95.60 | 95.60 | 80,000 |
| 20 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 19 Mar 2024 | 95.60 | 96.50 | 95.50 | 95.50 | 95.50 | 85,000 |
| 18 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 15 Mar 2024 | 96.20 | 97.00 | 95.20 | 95.50 | 95.50 | 81,000 |
| 14 Mar 2024 | 96.10 | 97.50 | 95.20 | 96.10 | 96.10 | 58,000 |
| 13 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 12 Mar 2024 | 97.60 | 100.00 | 97.60 | 98.60 | 98.60 | 96,000 |
| 11 Mar 2024 | 97.00 | 98.50 | 97.00 | 97.60 | 97.60 | 92,000 |
| 08 Mar 2024 | 101.00 | 101.00 | 97.00 | 97.50 | 97.50 | 276,000 |
| 07 Mar 2024 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | 168,000 |
| 06 Mar 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 119,000 |
| 05 Mar 2024 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 158,000 |
| 04 Mar 2024 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | 216,000 |
| 01 Mar 2024 | 108.50 | 110.00 | 107.50 | 107.50 | 107.50 | 98,000 |
| 29 Feb 2024 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 73,000 |
| 27 Feb 2024 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | 137,000 |
| 26 Feb 2024 | 108.00 | 111.00 | 107.50 | 109.50 | 109.50 | 278,000 |
| 23 Feb 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 122,000 |
| 22 Feb 2024 | 108.50 | 112.00 | 107.50 | 109.50 | 109.50 | 309,000 |
| 21 Feb 2024 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 157,000 |
| 20 Feb 2024 | 108.50 | 110.00 | 106.50 | 107.00 | 107.00 | 303,000 |
| 19 Feb 2024 | 103.00 | 112.00 | 103.00 | 107.50 | 107.50 | 612,000 |
| 16 Feb 2024 | 102.00 | 102.50 | 100.50 | 102.50 | 102.50 | 119,000 |
| 15 Feb 2024 | 99.60 | 102.00 | 99.60 | 102.00 | 102.00 | 109,000 |
| 05 Feb 2024 | 101.50 | 101.50 | 98.80 | 99.50 | 99.50 | 220,000 |
| 02 Feb 2024 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 89,000 |
| 01 Feb 2024 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 57,000 |
| 31 Jan 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 55,000 |
| 30 Jan 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 52,000 |
| 29 Jan 2024 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 52,000 |
| 26 Jan 2024 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 40,000 |
| 25 Jan 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 53,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.