Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 11.60
+0.05 (0.43%)
Jul 30, 2026, 1:30 PM CST
Casing Macron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 13.25 | 13.25 | 12.80 | 12.95 | 12.95 | -2.63% | 451,600 |
| Jun 30, 2026 | 12.30 | 13.40 | 12.30 | 13.30 | 13.30 | 9.02% | 664,498 |
| Jun 29, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 133,384 |
| Jun 26, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 294,266 |
| Jun 25, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.96% | 214,751 |
| Jun 24, 2026 | 12.55 | 12.75 | 12.50 | 12.75 | 12.75 | 0.79% | 228,437 |
| Jun 23, 2026 | 12.65 | 12.70 | 12.55 | 12.65 | 12.65 | -0.39% | 135,064 |
| Jun 22, 2026 | 12.55 | 12.90 | 12.50 | 12.70 | 12.70 | 0.79% | 221,131 |
| Jun 18, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 180,721 |
| Jun 17, 2026 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | 1.63% | 174,794 |
| Jun 16, 2026 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.99% | 146,341 |
| Jun 15, 2026 | 12.55 | 12.75 | 12.55 | 12.55 | 12.55 | - | 134,474 |
| Jun 12, 2026 | 12.60 | 12.85 | 12.55 | 12.55 | 12.55 | 0.40% | 161,756 |
| Jun 11, 2026 | 12.70 | 12.75 | 12.40 | 12.50 | 12.50 | -1.57% | 253,576 |
| Jun 10, 2026 | 13.00 | 13.00 | 12.55 | 12.70 | 12.70 | -2.31% | 282,224 |
| Jun 9, 2026 | 12.90 | 13.25 | 12.85 | 13.00 | 13.00 | 0.78% | 232,486 |
| Jun 8, 2026 | 12.40 | 12.95 | 12.40 | 12.90 | 12.90 | -5.49% | 261,996 |
| Jun 5, 2026 | 13.85 | 13.85 | 13.35 | 13.65 | 13.65 | -1.80% | 364,618 |
| Jun 4, 2026 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | -4.79% | 1,416,121 |
| Jun 3, 2026 | 13.40 | 14.60 | 13.30 | 14.60 | 14.60 | 9.77% | 2,632,966 |
| Jun 2, 2026 | 12.00 | 13.30 | 11.95 | 13.30 | 13.30 | 9.92% | 1,488,345 |
| Jun 1, 2026 | 11.80 | 12.15 | 11.65 | 12.10 | 12.10 | 2.54% | 453,128 |
| May 29, 2026 | 11.80 | 11.95 | 11.70 | 11.80 | 11.80 | 0.43% | 198,169 |
| May 28, 2026 | 11.65 | 12.05 | 11.65 | 11.75 | 11.75 | -0.84% | 313,010 |
| May 27, 2026 | 12.05 | 12.10 | 11.80 | 11.85 | 11.85 | -2.47% | 388,896 |
| May 26, 2026 | 12.40 | 12.40 | 12.00 | 12.15 | 12.15 | -2.02% | 359,459 |
| May 25, 2026 | 12.00 | 12.40 | 11.80 | 12.40 | 12.40 | 3.77% | 908,463 |
| May 22, 2026 | 12.10 | 12.15 | 11.90 | 11.95 | 11.95 | - | 400,744 |
| May 21, 2026 | 11.85 | 12.10 | 11.80 | 11.95 | 11.95 | 1.27% | 265,005 |
| May 20, 2026 | 11.75 | 11.95 | 11.70 | 11.80 | 11.80 | - | 154,533 |
| May 19, 2026 | 12.05 | 12.30 | 11.75 | 11.80 | 11.80 | -1.67% | 426,738 |