Macroblock, Inc. (TPEX:3527)
Taiwan · Delayed Price · Currency is TWD 60.30
+3.10 (5.42%)
Dec 9, 2025, 1:29 PM CST
Macroblock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 52.50 | 57.20 | 51.30 | 57.20 | 57.20 | 10.00% | 444,083 |
| Dec 5, 2025 | 55.10 | 55.10 | 51.90 | 52.00 | 52.00 | -4.06% | 110,179 |
| Dec 4, 2025 | 56.00 | 56.90 | 54.00 | 54.20 | 54.20 | 0.37% | 59,076 |
| Dec 3, 2025 | 54.00 | 54.30 | 52.90 | 54.00 | 54.00 | 2.27% | 35,722 |
| Dec 2, 2025 | 52.20 | 54.00 | 52.00 | 52.80 | 52.80 | 1.73% | 76,588 |
| Dec 1, 2025 | 52.80 | 52.80 | 51.90 | 51.90 | 51.90 | -0.38% | 33,684 |
| Nov 28, 2025 | 53.60 | 53.60 | 52.00 | 52.10 | 52.10 | 0.19% | 31,299 |
| Nov 27, 2025 | 53.60 | 53.60 | 51.90 | 52.00 | 52.00 | -0.38% | 33,459 |
| Nov 26, 2025 | 52.10 | 53.00 | 51.20 | 52.20 | 52.20 | 1.95% | 25,013 |
| Nov 25, 2025 | 53.40 | 53.40 | 51.10 | 51.20 | 51.20 | -1.16% | 28,127 |
| Nov 24, 2025 | 51.00 | 51.80 | 50.80 | 51.80 | 51.80 | - | 7,099 |
| Nov 21, 2025 | 51.90 | 51.90 | 50.20 | 51.80 | 51.80 | -0.38% | 46,045 |
| Nov 20, 2025 | 51.70 | 54.10 | 51.20 | 52.00 | 52.00 | 1.36% | 155,322 |
| Nov 19, 2025 | 50.40 | 52.70 | 50.00 | 51.30 | 51.30 | 0.20% | 103,817 |
| Nov 18, 2025 | 53.70 | 55.20 | 51.20 | 51.20 | 51.20 | -3.94% | 64,108 |
| Nov 17, 2025 | 53.10 | 54.30 | 52.00 | 53.30 | 53.30 | -0.74% | 73,463 |
| Nov 14, 2025 | 54.00 | 54.00 | 53.30 | 53.70 | 53.70 | -2.36% | 32,192 |
| Nov 13, 2025 | 55.70 | 55.80 | 54.10 | 55.00 | 55.00 | -0.54% | 50,704 |
| Nov 12, 2025 | 54.00 | 55.50 | 54.00 | 55.30 | 55.30 | 3.95% | 66,996 |
| Nov 11, 2025 | 53.50 | 54.50 | 52.80 | 53.20 | 53.20 | -0.56% | 41,399 |
| Nov 10, 2025 | 55.60 | 55.60 | 53.30 | 53.50 | 53.50 | -3.95% | 83,238 |
| Nov 7, 2025 | 55.00 | 56.20 | 55.00 | 55.70 | 55.70 | -0.89% | 57,482 |
| Nov 6, 2025 | 57.00 | 57.00 | 55.10 | 56.20 | 56.20 | -0.35% | 77,150 |
| Nov 5, 2025 | 56.00 | 56.90 | 56.00 | 56.40 | 56.40 | -1.23% | 56,721 |
| Nov 4, 2025 | 58.30 | 58.30 | 56.00 | 57.10 | 57.10 | -2.39% | 55,820 |
| Nov 3, 2025 | 58.50 | 60.90 | 57.20 | 58.50 | 58.50 | -0.68% | 80,190 |
| Oct 31, 2025 | 57.60 | 59.40 | 57.50 | 58.90 | 58.90 | 1.03% | 44,264 |
| Oct 30, 2025 | 58.10 | 58.90 | 58.00 | 58.30 | 58.30 | -1.02% | 59,264 |
| Oct 29, 2025 | 59.20 | 59.20 | 58.40 | 58.90 | 58.90 | -0.67% | 68,080 |
| Oct 28, 2025 | 60.20 | 60.20 | 59.30 | 59.30 | 59.30 | -1.17% | 73,374 |
| Oct 27, 2025 | 61.90 | 61.90 | 59.50 | 60.00 | 60.00 | -0.17% | 48,230 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.10 | 60.10 | 60.10 | -3.06% | 74,148 |
| Oct 22, 2025 | 60.80 | 62.90 | 60.60 | 62.00 | 62.00 | 1.31% | 95,766 |
| Oct 21, 2025 | 60.50 | 62.00 | 60.50 | 61.20 | 61.20 | 1.32% | 116,724 |
| 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 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 |