Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 13.05
-0.25 (-1.88%)
At close: Mar 24, 2026
Casing Macron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.35 | 13.35 | 12.90 | 13.05 | 13.05 | -1.88% | 342,111 |
| Mar 23, 2026 | 13.60 | 13.65 | 13.30 | 13.30 | 13.30 | -2.21% | 307,086 |
| Mar 20, 2026 | 13.80 | 13.80 | 13.45 | 13.60 | 13.60 | -0.37% | 206,271 |
| Mar 19, 2026 | 13.90 | 13.95 | 13.65 | 13.65 | 13.65 | -2.15% | 236,902 |
| Mar 18, 2026 | 14.05 | 14.05 | 13.55 | 13.95 | 13.95 | -0.71% | 210,988 |
| Mar 17, 2026 | 14.00 | 14.15 | 13.90 | 14.05 | 14.05 | 1.08% | 213,235 |
| Mar 16, 2026 | 13.95 | 14.00 | 13.70 | 13.90 | 13.90 | -0.36% | 174,603 |
| Mar 13, 2026 | 13.95 | 14.00 | 13.70 | 13.95 | 13.95 | -0.71% | 215,935 |
| Mar 12, 2026 | 13.95 | 14.20 | 13.80 | 14.05 | 14.05 | -1.06% | 363,120 |
| Mar 11, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 242,330 |
| Mar 10, 2026 | 14.00 | 14.45 | 13.80 | 14.00 | 14.00 | 2.94% | 113,373 |
| Mar 9, 2026 | 14.00 | 14.10 | 13.40 | 13.60 | 13.60 | -7.17% | 504,867 |
| Mar 6, 2026 | 14.00 | 14.70 | 14.00 | 14.65 | 14.65 | 1.03% | 106,609 |
| Mar 5, 2026 | 14.20 | 14.65 | 14.20 | 14.50 | 14.50 | 3.57% | 222,159 |
| Mar 4, 2026 | 14.65 | 14.65 | 13.85 | 14.00 | 14.00 | -4.44% | 247,210 |
| Mar 3, 2026 | 15.00 | 15.00 | 14.55 | 14.65 | 14.65 | -2.33% | 236,643 |
| Mar 2, 2026 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | -0.33% | 262,287 |
| Feb 26, 2026 | 15.25 | 15.35 | 15.00 | 15.05 | 15.05 | -1.31% | 287,736 |
| Feb 25, 2026 | 15.20 | 15.35 | 15.15 | 15.25 | 15.25 | 0.66% | 227,934 |
| Feb 24, 2026 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 1.68% | 310,096 |
| Feb 23, 2026 | 14.55 | 15.10 | 14.50 | 14.90 | 14.90 | 2.41% | 542,547 |
| Feb 11, 2026 | 14.50 | 14.70 | 14.35 | 14.55 | 14.55 | - | 400,600 |
| 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 |