Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 12.90
-0.05 (-0.39%)
May 7, 2026, 1:30 PM CST
Casing Macron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.90 | 13.30 | 12.75 | 12.95 | 12.95 | 0.39% | 231,463 |
| May 5, 2026 | 12.80 | 13.20 | 12.65 | 12.90 | 12.90 | 0.78% | 264,179 |
| May 4, 2026 | 13.50 | 13.50 | 12.60 | 12.80 | 12.80 | -1.54% | 328,301 |
| Apr 30, 2026 | 13.10 | 13.15 | 12.95 | 13.00 | 13.00 | -1.14% | 152,946 |
| Apr 29, 2026 | 13.25 | 13.50 | 13.15 | 13.15 | 13.15 | -1.87% | 198,773 |
| Apr 28, 2026 | 13.15 | 13.45 | 12.95 | 13.40 | 13.40 | 2.29% | 279,395 |
| Apr 27, 2026 | 13.70 | 13.70 | 12.95 | 13.10 | 13.10 | -2.96% | 297,028 |
| Apr 24, 2026 | 13.70 | 13.80 | 13.35 | 13.50 | 13.50 | -1.46% | 276,782 |
| Apr 23, 2026 | 14.45 | 14.45 | 13.50 | 13.70 | 13.70 | -5.52% | 327,545 |
| Apr 22, 2026 | 14.40 | 14.90 | 14.10 | 14.50 | 14.50 | 0.69% | 497,680 |
| Apr 21, 2026 | 16.00 | 16.00 | 14.00 | 14.40 | 14.40 | -1.71% | 1,663,051 |
| Apr 20, 2026 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 9.74% | 717,582 |
| Apr 17, 2026 | 12.10 | 13.35 | 12.10 | 13.35 | 13.35 | 9.88% | 520,468 |
| Apr 16, 2026 | 12.15 | 12.25 | 12.05 | 12.15 | 12.15 | - | 242,826 |
| Apr 15, 2026 | 12.00 | 12.20 | 11.90 | 12.15 | 12.15 | 0.83% | 712,037 |
| Apr 14, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.43% | 444,826 |
| Apr 13, 2026 | 12.25 | 12.60 | 12.25 | 12.35 | 12.35 | -1.59% | 110,832 |
| Apr 10, 2026 | 12.50 | 12.60 | 12.40 | 12.55 | 12.55 | 0.40% | 218,780 |
| Apr 9, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -1.19% | 223,157 |
| Apr 8, 2026 | 12.50 | 12.65 | 12.40 | 12.65 | 12.65 | 2.02% | 174,697 |
| Apr 7, 2026 | 12.40 | 12.50 | 12.25 | 12.40 | 12.40 | -0.80% | 172,295 |
| Apr 2, 2026 | 12.55 | 12.75 | 12.30 | 12.50 | 12.50 | -1.57% | 162,041 |
| Apr 1, 2026 | 12.70 | 12.85 | 12.50 | 12.70 | 12.70 | 1.60% | 220,669 |
| Mar 31, 2026 | 12.65 | 12.85 | 12.45 | 12.50 | 12.50 | -3.10% | 342,252 |
| Mar 30, 2026 | 12.85 | 13.05 | 12.80 | 12.90 | 12.90 | -1.90% | 196,920 |
| Mar 27, 2026 | 13.10 | 13.20 | 12.90 | 13.15 | 13.15 | - | 143,827 |
| Mar 26, 2026 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | -1.13% | 111,322 |
| Mar 25, 2026 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 1.92% | 229,951 |
| 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 |