Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan · Delayed Price · Currency is TWD 11.95
-0.10 (-0.83%)
Apr 15, 2026, 11:24 AM CST
Casing Macron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | - | -2.43% | 28,545 |
| 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 |
| 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 |