Macroblock, Inc. (TPEX:3527)
Taiwan · Delayed Price · Currency is TWD 62.00
+0.80 (1.31%)
Oct 22, 2025, 1:30 PM CST
Macroblock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 60.80 | 62.90 | 60.60 | 61.70 | 61.70 | 0.82% | 1,050 |
| Oct 21, 2025 | 60.50 | 62.00 | 60.50 | 61.20 | 61.20 | 1.32% | 116,310 |
| Oct 20, 2025 | 60.20 | 61.90 | 59.80 | 60.40 | 60.40 | 0.83% | 68,434 |
| Oct 17, 2025 | 60.20 | 60.20 | 59.00 | 59.90 | 59.90 | -0.33% | 79,154 |
| Oct 16, 2025 | 59.70 | 61.60 | 59.70 | 60.10 | 60.10 | - | 104,228 |
| Oct 15, 2025 | 60.60 | 60.70 | 59.50 | 60.10 | 60.10 | -1.31% | 85,731 |
| Oct 14, 2025 | 62.00 | 62.80 | 60.70 | 60.90 | 60.90 | -1.14% | 47,748 |
| Oct 13, 2025 | 60.00 | 62.20 | 59.90 | 61.60 | 61.60 | -1.91% | 103,674 |
| Oct 9, 2025 | 61.90 | 63.90 | 61.70 | 62.80 | 62.80 | 2.45% | 118,125 |
| Oct 8, 2025 | 64.00 | 64.50 | 61.30 | 61.30 | 61.30 | -4.81% | 100,780 |
| Oct 7, 2025 | 66.10 | 66.10 | 64.20 | 64.40 | 64.40 | 0.31% | 31,285 |
| Oct 3, 2025 | 65.40 | 65.40 | 64.00 | 64.20 | 64.20 | - | 24,818 |
| Oct 2, 2025 | 64.80 | 64.80 | 63.90 | 64.20 | 64.20 | 0.63% | 41,339 |
| Oct 1, 2025 | 65.90 | 65.90 | 63.60 | 63.80 | 63.80 | -1.24% | 77,160 |
| Sep 30, 2025 | 66.20 | 66.20 | 64.20 | 64.60 | 64.60 | 0.31% | 12,238 |
| Sep 29, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Sep 26, 2025 | 67.30 | 67.30 | 64.00 | 64.40 | 64.40 | -2.72% | 47,963 |
| Sep 25, 2025 | 66.60 | 67.50 | 66.10 | 66.20 | 66.20 | -0.15% | 23,447 |
| Sep 24, 2025 | 66.10 | 68.00 | 65.50 | 66.30 | 66.30 | -0.60% | 108,888 |
| Sep 23, 2025 | 68.00 | 68.10 | 66.50 | 66.70 | 66.70 | -2.06% | 90,604 |
| Sep 22, 2025 | 69.40 | 69.40 | 68.00 | 68.10 | 68.10 | 0.44% | 46,501 |
| Sep 19, 2025 | 68.20 | 69.10 | 67.50 | 67.80 | 67.80 | -1.02% | 112,529 |
| Sep 18, 2025 | 69.90 | 69.90 | 68.50 | 68.50 | 68.50 | -1.01% | 127,261 |
| Sep 17, 2025 | 70.00 | 71.30 | 68.50 | 69.20 | 69.20 | -0.43% | 140,438 |
| Sep 16, 2025 | 71.90 | 73.80 | 68.90 | 69.50 | 69.50 | -2.80% | 240,865 |
| Sep 15, 2025 | 69.40 | 71.90 | 68.20 | 71.50 | 71.50 | 4.84% | 260,802 |
| Sep 12, 2025 | 72.50 | 72.60 | 68.20 | 68.20 | 68.20 | -2.85% | 333,566 |
| Sep 11, 2025 | 68.30 | 71.90 | 67.30 | 70.20 | 70.20 | 3.69% | 410,241 |
| Sep 10, 2025 | 69.00 | 69.00 | 67.40 | 67.70 | 67.70 | -0.73% | 84,282 |
| Sep 9, 2025 | 69.90 | 70.90 | 67.00 | 68.20 | 68.20 | -1.59% | 100,757 |
| Sep 8, 2025 | 71.90 | 71.90 | 69.20 | 69.30 | 69.30 | -0.72% | 48,365 |
| Sep 5, 2025 | 69.50 | 70.90 | 69.10 | 69.80 | 69.80 | 0.58% | 86,378 |
| Sep 4, 2025 | 71.30 | 71.40 | 69.40 | 69.40 | 69.40 | -1.98% | 52,471 |
| Sep 3, 2025 | 69.20 | 71.80 | 69.20 | 70.80 | 70.80 | -0.14% | 88,411 |
| Sep 2, 2025 | 70.80 | 72.60 | 69.50 | 70.90 | 70.90 | - | 222,871 |
| Sep 1, 2025 | 67.40 | 73.50 | 66.00 | 70.90 | 70.90 | 4.26% | 658,386 |
| Aug 29, 2025 | 64.40 | 69.30 | 63.50 | 68.00 | 68.00 | 7.94% | 853,103 |
| Aug 28, 2025 | 61.80 | 63.00 | 60.70 | 63.00 | 63.00 | 2.44% | 69,021 |
| Aug 27, 2025 | 61.50 | 61.90 | 61.20 | 61.50 | 61.50 | 0.33% | 16,141 |
| Aug 26, 2025 | 61.40 | 61.70 | 60.90 | 61.30 | 61.30 | 0.66% | 30,622 |
| Aug 25, 2025 | 59.50 | 60.90 | 59.50 | 60.90 | 60.90 | 0.66% | 28,786 |
| Aug 22, 2025 | 60.80 | 61.20 | 60.50 | 60.50 | 60.50 | -0.98% | 17,679 |
| Aug 21, 2025 | 60.80 | 61.40 | 60.80 | 61.10 | 61.10 | 1.33% | 22,236 |
| Aug 20, 2025 | 60.50 | 61.80 | 60.00 | 60.30 | 60.30 | -0.99% | 58,026 |
| Aug 19, 2025 | 62.00 | 62.50 | 60.40 | 60.90 | 60.90 | -0.98% | 41,219 |
| Aug 18, 2025 | 60.80 | 62.00 | 60.80 | 61.50 | 61.50 | 0.82% | 19,780 |
| Aug 15, 2025 | 61.50 | 61.50 | 60.50 | 61.00 | 61.00 | 0.16% | 47,596 |
| Aug 14, 2025 | 60.50 | 61.50 | 60.50 | 60.90 | 60.90 | - | 51,167 |
| Aug 13, 2025 | 61.80 | 63.60 | 60.70 | 60.90 | 60.90 | -1.77% | 37,677 |
| Aug 12, 2025 | 61.70 | 62.00 | 61.70 | 62.00 | 62.00 | -1.90% | 46,581 |