Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 14.55
0.00 (0.00%)
At close: Feb 11, 2026
Casing Macron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.50 | 14.55 | 14.35 | 14.35 | - | -1.37% | 95,717 |
| Feb 10, 2026 | 14.65 | 14.65 | 14.35 | 14.55 | 14.55 | -1.02% | 263,836 |
| Feb 9, 2026 | 14.95 | 14.95 | 14.60 | 14.70 | 14.70 | -0.68% | 239,072 |
| Feb 6, 2026 | 15.05 | 15.05 | 14.55 | 14.80 | 14.80 | -2.31% | 317,259 |
| Feb 5, 2026 | 15.40 | 15.40 | 15.15 | 15.15 | 15.15 | -1.94% | 112,461 |
| Feb 4, 2026 | 15.00 | 15.50 | 14.80 | 15.45 | 15.45 | 2.66% | 318,086 |
| Feb 3, 2026 | 15.30 | 15.50 | 14.90 | 15.05 | 15.05 | -0.99% | 309,529 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -2.88% | 280,449 |
| Jan 30, 2026 | 15.70 | 15.70 | 15.55 | 15.65 | 15.65 | -0.95% | 180,300 |
| Jan 29, 2026 | 15.90 | 15.90 | 15.75 | 15.80 | 15.80 | -0.94% | 203,506 |
| Jan 28, 2026 | 15.85 | 16.00 | 15.80 | 15.95 | 15.95 | 0.63% | 276,357 |
| Jan 27, 2026 | 15.80 | 16.00 | 15.80 | 15.85 | 15.85 | 0.32% | 270,393 |
| Jan 26, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 308,617 |
| Jan 23, 2026 | 15.75 | 15.90 | 15.65 | 15.70 | 15.70 | -0.95% | 470,844 |
| Jan 22, 2026 | 15.85 | 15.95 | 15.75 | 15.85 | 15.85 | 0.32% | 614,063 |
| Jan 21, 2026 | 16.00 | 16.10 | 15.25 | 15.80 | 15.80 | -3.66% | 1,318,453 |
| Jan 20, 2026 | 16.35 | 16.70 | 16.30 | 16.40 | 16.40 | 0.31% | 397,271 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.30 | 16.35 | 16.35 | 0.31% | 399,231 |
| Jan 16, 2026 | 16.30 | 16.45 | 16.25 | 16.30 | 16.30 | - | 284,875 |
| Jan 15, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 165,282 |
| Jan 14, 2026 | 16.30 | 16.60 | 16.15 | 16.40 | 16.40 | 1.86% | 402,773 |
| Jan 13, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -3.30% | 982,420 |
| Jan 12, 2026 | 16.50 | 16.80 | 16.30 | 16.65 | 16.65 | 1.83% | 489,726 |
| Jan 9, 2026 | 16.45 | 16.50 | 16.20 | 16.35 | 16.35 | -0.91% | 280,701 |
| Jan 8, 2026 | 16.70 | 16.70 | 16.30 | 16.50 | 16.50 | -1.49% | 205,330 |
| Jan 7, 2026 | 17.10 | 17.10 | 16.35 | 16.75 | 16.75 | - | 245,954 |
| Jan 6, 2026 | 16.30 | 16.85 | 16.30 | 16.75 | 16.75 | 2.76% | 140,811 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -2.98% | 325,658 |
| Jan 2, 2026 | 17.10 | 17.10 | 16.75 | 16.80 | 16.80 | -1.47% | 232,624 |
| Dec 31, 2025 | 17.20 | 17.20 | 16.95 | 17.05 | 17.05 | -2.01% | 221,495 |
| Dec 30, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -1.42% | 152,531 |
| Dec 29, 2025 | 17.60 | 17.70 | 17.50 | 17.65 | 17.65 | -0.28% | 113,946 |
| Dec 26, 2025 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | -1.39% | 173,700 |
| Dec 24, 2025 | 17.75 | 18.00 | 17.75 | 17.95 | 17.95 | 0.84% | 124,484 |
| Dec 23, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -4.30% | 213,903 |
| Dec 22, 2025 | 18.30 | 18.70 | 18.30 | 18.60 | 17.76 | 3.05% | 570,546 |
| Dec 19, 2025 | 17.80 | 18.15 | 17.80 | 18.05 | 17.23 | 1.40% | 236,685 |
| Dec 18, 2025 | 18.10 | 18.10 | 17.55 | 17.80 | 16.99 | 1.71% | 93,627 |
| Dec 17, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 16.71 | 0.29% | 73,699 |
| Dec 16, 2025 | 17.65 | 17.65 | 17.35 | 17.45 | 16.66 | -1.69% | 119,233 |
| Dec 15, 2025 | 17.80 | 18.00 | 17.70 | 17.75 | 16.94 | -0.84% | 97,494 |
| Dec 12, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.09 | -0.83% | 99,914 |
| Dec 11, 2025 | 18.25 | 18.25 | 17.80 | 18.05 | 17.23 | -1.37% | 204,133 |
| Dec 10, 2025 | 18.35 | 18.50 | 18.00 | 18.30 | 17.47 | -0.54% | 168,339 |
| Dec 9, 2025 | 18.10 | 18.40 | 17.55 | 18.40 | 17.57 | 2.22% | 401,627 |
| Dec 8, 2025 | 17.95 | 18.40 | 17.90 | 18.00 | 17.18 | 1.41% | 210,470 |
| Dec 5, 2025 | 17.75 | 18.05 | 17.60 | 17.75 | 16.94 | -0.28% | 177,892 |
| Dec 4, 2025 | 17.70 | 18.00 | 17.70 | 17.80 | 16.99 | -0.56% | 87,062 |
| Dec 3, 2025 | 17.70 | 17.90 | 17.60 | 17.90 | 17.09 | 0.85% | 166,665 |
| Dec 2, 2025 | 18.15 | 18.15 | 17.50 | 17.75 | 16.94 | -0.84% | 137,373 |