Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 11.15
-0.10 (-0.89%)
Sep 11, 2026, 9:49 AM CST
Casing Macron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 11.90 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 75,442 |
| Aug 7, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 37,102 |
| Aug 6, 2026 | 12.05 | 12.05 | 11.80 | 11.95 | 11.95 | -0.83% | 62,517 |
| Aug 5, 2026 | 12.10 | 12.30 | 11.90 | 12.05 | 12.05 | - | 151,371 |
| Aug 4, 2026 | 11.80 | 12.10 | 11.80 | 12.05 | 12.05 | 1.69% | 64,773 |
| Aug 3, 2026 | 11.80 | 12.05 | 11.80 | 11.85 | 11.85 | 0.42% | 160,645 |
| Jul 31, 2026 | 12.00 | 12.10 | 11.60 | 11.80 | 11.80 | 1.72% | 123,225 |
| Jul 30, 2026 | 11.60 | 11.60 | 11.05 | 11.60 | 11.60 | 0.43% | 120,365 |
| Jul 29, 2026 | 11.80 | 11.80 | 10.95 | 11.55 | 11.55 | -1.28% | 379,058 |
| Jul 28, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -4.88% | 332,722 |
| Jul 27, 2026 | 12.30 | 12.35 | 12.05 | 12.30 | 12.30 | - | 196,377 |
| Jul 24, 2026 | 12.40 | 12.60 | 12.15 | 12.30 | 12.30 | -3.15% | 152,087 |
| Jul 23, 2026 | 13.10 | 13.25 | 12.50 | 12.70 | 12.70 | -0.78% | 127,411 |
| Jul 22, 2026 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 2.40% | 106,454 |
| Jul 21, 2026 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 1.21% | 58,337 |
| Jul 20, 2026 | 12.30 | 12.55 | 12.00 | 12.35 | 12.35 | 0.41% | 110,378 |
| Jul 17, 2026 | 12.60 | 12.75 | 12.25 | 12.30 | 12.30 | -4.28% | 229,747 |
| Jul 16, 2026 | 12.85 | 13.10 | 12.85 | 12.85 | 12.85 | -0.77% | 133,315 |
| Jul 15, 2026 | 12.70 | 13.20 | 12.70 | 12.95 | 12.95 | 1.97% | 93,119 |
| Jul 14, 2026 | 13.00 | 13.10 | 12.60 | 12.70 | 12.70 | -2.31% | 290,346 |
| Jul 13, 2026 | 13.60 | 13.60 | 12.80 | 13.00 | 13.00 | 0.78% | 262,054 |
| Jul 9, 2026 | 12.80 | 13.05 | 12.80 | 12.90 | 12.90 | -0.39% | 82,620 |
| Jul 8, 2026 | 12.80 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 110,487 |
| Jul 7, 2026 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 178,517 |
| Jul 6, 2026 | 13.65 | 13.65 | 13.30 | 13.40 | 13.40 | - | 321,334 |
| Jul 3, 2026 | 13.10 | 13.45 | 12.95 | 13.40 | 13.40 | 3.47% | 331,551 |
| Jul 2, 2026 | 12.80 | 13.00 | 12.80 | 12.95 | 12.95 | - | 159,069 |