Macroblock, Inc. (TPEX:3527)
Taiwan · Delayed Price · Currency is TWD 69.80
+0.40 (0.58%)
Sep 5, 2025, 1:30 PM CST
Macroblock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 62.60 | 64.10 | 62.60 | 63.20 | 63.20 | 0.80% | 15,337 |
| Aug 8, 2025 | 62.00 | 62.70 | 61.50 | 62.70 | 62.70 | -1.10% | 36,326 |
| Aug 7, 2025 | 64.20 | 64.30 | 62.80 | 63.40 | 63.40 | -0.31% | 26,509 |
| Aug 6, 2025 | 63.10 | 63.90 | 62.70 | 63.60 | 63.60 | 0.79% | 28,483 |
| Aug 5, 2025 | 64.10 | 64.10 | 63.00 | 63.10 | 63.10 | -0.16% | 14,823 |
| Aug 4, 2025 | 62.90 | 63.20 | 62.90 | 63.20 | 63.20 | 0.48% | 13,320 |
| Aug 1, 2025 | 62.10 | 63.20 | 61.70 | 62.90 | 62.90 | -0.63% | 32,456 |
| Jul 31, 2025 | 64.20 | 64.40 | 61.60 | 63.30 | 63.30 | -1.71% | 42,290 |
| Jul 30, 2025 | 65.00 | 65.60 | 63.80 | 64.40 | 64.40 | -0.77% | 30,654 |
| Jul 29, 2025 | 65.50 | 66.10 | 64.60 | 64.90 | 64.90 | -2.99% | 37,127 |
| Jul 28, 2025 | 68.00 | 68.00 | 66.90 | 66.90 | 64.90 | -2.05% | 69,241 |
| Jul 25, 2025 | 69.10 | 69.70 | 68.30 | 68.30 | 66.26 | -2.01% | 65,329 |
| Jul 24, 2025 | 70.80 | 70.80 | 69.20 | 69.70 | 67.62 | -0.29% | 26,169 |
| Jul 23, 2025 | 70.70 | 70.70 | 68.80 | 69.90 | 67.81 | 0.43% | 44,983 |
| Jul 22, 2025 | 70.90 | 71.00 | 68.50 | 69.60 | 67.52 | -1.83% | 55,777 |
| Jul 21, 2025 | 71.60 | 72.90 | 70.30 | 70.90 | 68.78 | -0.28% | 49,310 |
| Jul 18, 2025 | 70.40 | 71.80 | 70.30 | 71.10 | 68.97 | 1.57% | 60,303 |
| Jul 17, 2025 | 70.30 | 70.50 | 69.50 | 70.00 | 67.91 | 0.57% | 33,142 |
| Jul 16, 2025 | 70.30 | 70.30 | 69.20 | 69.60 | 67.52 | 0.58% | 24,657 |
| Jul 15, 2025 | 68.00 | 70.60 | 68.00 | 69.20 | 67.13 | 0.58% | 109,964 |
| Jul 14, 2025 | 69.00 | 69.00 | 68.10 | 68.80 | 66.74 | - | 9,094 |
| Jul 11, 2025 | 69.70 | 70.00 | 68.60 | 68.80 | 66.74 | 0.29% | 24,303 |
| Jul 10, 2025 | 68.40 | 70.50 | 68.40 | 68.60 | 66.55 | -1.44% | 78,889 |
| Jul 9, 2025 | 71.00 | 71.00 | 67.70 | 69.60 | 67.52 | 0.87% | 16,517 |
| Jul 8, 2025 | 72.40 | 72.40 | 69.00 | 69.00 | 66.94 | -3.90% | 27,019 |
| Jul 7, 2025 | 72.40 | 72.40 | 70.60 | 71.80 | 69.65 | -0.14% | 6,424 |
| Jul 4, 2025 | 72.90 | 72.90 | 70.00 | 71.90 | 69.75 | -0.28% | 42,166 |
| Jul 3, 2025 | 70.50 | 72.90 | 69.90 | 72.10 | 69.94 | 1.41% | 54,941 |
| Jul 2, 2025 | 73.00 | 73.60 | 70.20 | 71.10 | 68.97 | -2.34% | 97,624 |
| Jul 1, 2025 | 73.60 | 74.80 | 72.30 | 72.80 | 70.62 | 1.53% | 117,557 |
| Jun 30, 2025 | 71.30 | 72.80 | 70.80 | 71.70 | 69.56 | -1.51% | 94,119 |