Macroblock, Inc. (TPEX:3527)
Taiwan · Delayed Price · Currency is TWD 49.70
-0.70 (-1.39%)
Sep 8, 2026, 1:30 PM CST
Macroblock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | -1.56% | 77,696 |
| Sep 4, 2026 | 51.60 | 52.10 | 51.10 | 51.20 | 51.20 | - | 33,465 |
| Sep 3, 2026 | 52.00 | 52.60 | 51.20 | 51.20 | 51.20 | -1.54% | 113,646 |
| Sep 2, 2026 | 51.40 | 52.10 | 51.40 | 52.00 | 52.00 | 1.17% | 54,145 |
| Sep 1, 2026 | 51.00 | 52.50 | 50.70 | 51.40 | 51.40 | 1.38% | 77,408 |
| Aug 31, 2026 | 51.10 | 51.20 | 50.50 | 50.70 | 50.70 | -1.36% | 107,287 |
| Aug 28, 2026 | 51.30 | 51.90 | 51.00 | 51.40 | 51.40 | -0.19% | 88,725 |
| Aug 27, 2026 | 51.00 | 51.90 | 51.00 | 51.50 | 51.50 | 0.78% | 74,138 |
| Aug 26, 2026 | 50.80 | 51.60 | 50.70 | 51.10 | 51.10 | 0.59% | 91,385 |
| Aug 25, 2026 | 50.40 | 50.80 | 49.50 | 50.80 | 50.80 | 0.79% | 66,098 |
| Aug 24, 2026 | 51.00 | 51.30 | 50.40 | 50.40 | 50.40 | -0.98% | 73,743 |
| Aug 21, 2026 | 51.00 | 51.20 | 50.60 | 50.90 | 50.90 | -0.59% | 29,623 |
| Aug 20, 2026 | 51.00 | 51.50 | 50.70 | 51.20 | 51.20 | 0.39% | 35,881 |
| Aug 19, 2026 | 50.90 | 51.10 | 49.60 | 51.00 | 51.00 | 0.59% | 63,388 |
| Aug 18, 2026 | 51.40 | 51.70 | 50.70 | 50.70 | 50.70 | -0.98% | 53,355 |
| Aug 17, 2026 | 53.80 | 53.80 | 51.00 | 51.20 | 51.20 | -1.35% | 37,451 |
| Aug 14, 2026 | 53.20 | 53.20 | 51.30 | 51.90 | 51.90 | -0.95% | 61,582 |
| Aug 13, 2026 | 52.20 | 53.00 | 50.80 | 52.40 | 52.40 | 0.38% | 82,301 |
| Aug 12, 2026 | 52.50 | 52.60 | 51.90 | 52.20 | 52.20 | 1.95% | 37,308 |
| Aug 11, 2026 | 52.10 | 52.10 | 51.20 | 51.20 | 51.20 | -1.73% | 43,087 |
| Aug 10, 2026 | 51.60 | 53.00 | 50.80 | 52.10 | 52.10 | 2.56% | 59,684 |
| Aug 7, 2026 | 51.90 | 52.30 | 50.80 | 50.80 | 50.80 | -1.55% | 87,690 |
| Aug 6, 2026 | 53.60 | 53.60 | 51.50 | 51.60 | 51.60 | -1.71% | 55,238 |
| Aug 5, 2026 | 52.90 | 53.00 | 52.00 | 52.50 | 52.50 | 1.55% | 59,560 |
| Aug 4, 2026 | 51.30 | 53.20 | 51.20 | 51.70 | 51.70 | 0.98% | 62,666 |
| Aug 3, 2026 | 50.80 | 51.90 | 50.80 | 51.20 | 51.20 | 0.79% | 53,790 |
| Jul 31, 2026 | 51.30 | 52.00 | 50.40 | 50.80 | 50.80 | 3.99% | 69,585 |
| Jul 30, 2026 | 48.65 | 49.60 | 48.00 | 48.85 | 48.85 | 1.14% | 114,601 |
| Jul 29, 2026 | 51.80 | 52.00 | 47.50 | 48.30 | 48.30 | -6.21% | 266,766 |
| Jul 28, 2026 | 53.80 | 53.80 | 52.50 | 52.50 | 51.50 | -4.37% | 182,846 |
| Jul 27, 2026 | 56.40 | 56.50 | 54.70 | 54.90 | 53.85 | -1.61% | 74,824 |
| Jul 24, 2026 | 55.60 | 56.50 | 55.50 | 55.80 | 54.74 | -1.41% | 79,562 |
| Jul 23, 2026 | 58.70 | 58.70 | 56.10 | 56.60 | 55.52 | -1.91% | 109,010 |
| Jul 22, 2026 | 59.70 | 59.70 | 57.10 | 57.70 | 56.60 | -2.20% | 122,427 |
| Jul 21, 2026 | 54.30 | 59.30 | 54.30 | 59.00 | 57.88 | 9.26% | 295,161 |
| Jul 20, 2026 | 55.00 | 56.00 | 53.10 | 54.00 | 52.97 | -0.92% | 165,856 |
| Jul 17, 2026 | 58.90 | 58.90 | 54.10 | 54.50 | 53.46 | -7.47% | 286,038 |
| Jul 16, 2026 | 60.40 | 60.40 | 58.90 | 58.90 | 57.78 | -2.32% | 82,383 |
| Jul 15, 2026 | 61.00 | 61.00 | 59.80 | 60.30 | 59.15 | 0.67% | 93,551 |
| Jul 14, 2026 | 61.70 | 61.90 | 58.50 | 59.90 | 58.76 | -2.92% | 220,828 |
| Jul 13, 2026 | 64.90 | 64.90 | 61.30 | 61.70 | 60.52 | -2.06% | 143,186 |
| Jul 9, 2026 | 64.00 | 64.20 | 62.20 | 63.00 | 61.80 | 0.16% | 79,568 |
| Jul 8, 2026 | 65.00 | 65.00 | 61.60 | 62.90 | 61.70 | 0.64% | 181,763 |
| Jul 7, 2026 | 66.80 | 66.80 | 62.40 | 62.50 | 61.31 | -6.44% | 238,451 |
| Jul 6, 2026 | 66.50 | 69.60 | 65.50 | 66.80 | 65.53 | 2.30% | 741,845 |
| Jul 3, 2026 | 63.70 | 65.60 | 63.60 | 65.30 | 64.06 | 2.19% | 157,940 |
| Jul 2, 2026 | 64.00 | 66.10 | 63.50 | 63.90 | 62.68 | -0.78% | 180,286 |
| Jul 1, 2026 | 68.60 | 68.80 | 64.40 | 64.40 | 63.17 | -1.38% | 362,437 |
| Jun 30, 2026 | 64.90 | 66.00 | 63.80 | 65.30 | 64.06 | 2.03% | 203,502 |
| Jun 29, 2026 | 65.10 | 66.10 | 62.80 | 64.00 | 62.78 | 0.79% | 344,854 |