Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 12.80
+1.15 (9.87%)
Oct 22, 2026, 2:31 PM CST
Casing Macron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12.00 | 12.80 | 11.95 | 12.80 | 12.80 | 9.87% | 1,470,377 |
| Oct 21, 2026 | 11.90 | 11.95 | 11.65 | 11.65 | 11.65 | -0.85% | 115,735 |
| Oct 20, 2026 | 11.30 | 12.25 | 11.30 | 11.75 | 11.75 | 3.98% | 242,023 |
| Oct 19, 2026 | 11.20 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 75,401 |
| Oct 16, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -0.44% | 106,759 |
| Oct 15, 2026 | 11.20 | 11.30 | 10.95 | 11.25 | 11.25 | -0.44% | 287,538 |
| Oct 14, 2026 | 11.60 | 11.60 | 11.25 | 11.30 | 11.30 | 0.44% | 75,304 |
| Oct 13, 2026 | 11.55 | 11.55 | 11.25 | 11.25 | 11.25 | -1.75% | 89,970 |
| Oct 12, 2026 | 11.25 | 11.55 | 11.25 | 11.45 | 11.45 | 1.78% | 84,131 |
| Oct 8, 2026 | 11.30 | 11.35 | 11.20 | 11.25 | 11.25 | - | 68,452 |
| Oct 7, 2026 | 11.40 | 11.45 | 11.20 | 11.25 | 11.25 | -1.32% | 211,259 |
| Oct 6, 2026 | 11.50 | 11.55 | 11.35 | 11.40 | 11.40 | -1.72% | 142,760 |
| Oct 5, 2026 | 11.80 | 11.95 | 11.60 | 11.60 | 11.60 | -1.69% | 111,486 |
| Oct 2, 2026 | 11.75 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 62,552 |
| Oct 1, 2026 | 11.65 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 70,295 |
| Sep 30, 2026 | 11.70 | 11.90 | 11.65 | 11.90 | 11.90 | 1.71% | 59,221 |
| Sep 29, 2026 | 11.55 | 11.95 | 11.55 | 11.70 | 11.70 | -2.09% | 94,626 |
| Sep 24, 2026 | 11.60 | 12.20 | 11.60 | 11.95 | 11.95 | 0.84% | 42,888 |
| Sep 23, 2026 | 12.10 | 12.10 | 11.80 | 11.85 | 11.85 | -3.27% | 159,977 |
| Sep 22, 2026 | 12.40 | 12.75 | 12.15 | 12.25 | 12.25 | -0.41% | 503,195 |
| Sep 21, 2026 | 11.10 | 12.30 | 11.00 | 12.30 | 12.30 | 9.82% | 361,137 |
| Sep 18, 2026 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 81,727 |
| Sep 17, 2026 | 11.15 | 11.25 | 11.05 | 11.15 | 11.15 | 0.45% | 73,464 |
| Sep 16, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | - | 56,031 |
| Sep 15, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 99,215 |
| Sep 14, 2026 | 11.05 | 11.30 | 11.00 | 11.10 | 11.10 | 0.45% | 43,093 |
| Sep 11, 2026 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -1.78% | 165,863 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | - | 68,779 |
| Sep 9, 2026 | 11.15 | 11.35 | 11.15 | 11.25 | 11.25 | 0.90% | 74,472 |
| Sep 8, 2026 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.19% | 62,398 |
| Sep 7, 2026 | 11.30 | 11.45 | 11.25 | 11.40 | 11.40 | 1.79% | 41,070 |
| Sep 4, 2026 | 11.15 | 11.40 | 11.10 | 11.20 | 11.20 | 0.45% | 56,012 |
| Sep 3, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -0.89% | 61,946 |
| Sep 2, 2026 | 11.30 | 11.40 | 11.10 | 11.25 | 11.25 | -0.88% | 122,526 |
| Sep 1, 2026 | 11.45 | 11.55 | 11.30 | 11.35 | 11.35 | -1.73% | 64,832 |
| Aug 31, 2026 | 11.25 | 11.55 | 11.15 | 11.55 | 11.55 | 2.67% | 114,325 |
| Aug 28, 2026 | 11.15 | 11.25 | 11.10 | 11.25 | 11.25 | - | 113,989 |
| Aug 27, 2026 | 11.20 | 11.25 | 11.10 | 11.25 | 11.25 | - | 142,142 |
| Aug 26, 2026 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | - | 124,235 |
| Aug 25, 2026 | 11.20 | 11.30 | 11.00 | 11.25 | 11.25 | 0.45% | 131,220 |
| Aug 24, 2026 | 11.15 | 11.35 | 11.15 | 11.20 | 11.20 | -0.88% | 44,518 |
| Aug 21, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 103,966 |
| Aug 20, 2026 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | - | 75,437 |
| Aug 19, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 0.44% | 92,808 |
| Aug 18, 2026 | 11.40 | 11.45 | 11.20 | 11.25 | 11.25 | -2.60% | 147,216 |
| Aug 17, 2026 | 11.65 | 11.65 | 11.30 | 11.55 | 11.55 | 1.32% | 76,009 |
| Aug 14, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -2.15% | 194,716 |
| Aug 13, 2026 | 11.80 | 11.90 | 11.60 | 11.65 | 11.65 | -2.10% | 139,393 |
| Aug 12, 2026 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | 1.71% | 29,726 |
| Aug 11, 2026 | 11.95 | 11.95 | 11.65 | 11.70 | 11.70 | -1.68% | 101,180 |