Macroblock, Inc. (TPEX:3527)
Taiwan · Delayed Price · Currency is TWD 48.85
+0.55 (1.14%)
Jul 30, 2026, 1:24 PM CST
Macroblock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 66.00 | 66.60 | 63.00 | 63.50 | 62.29 | -4.65% | 275,914 |
| Jun 25, 2026 | 67.30 | 69.00 | 66.00 | 66.60 | 65.33 | -1.33% | 352,532 |
| Jun 24, 2026 | 67.80 | 68.90 | 66.90 | 67.50 | 66.21 | -2.32% | 226,555 |
| Jun 23, 2026 | 70.20 | 71.00 | 68.10 | 69.10 | 67.78 | -1.57% | 389,775 |
| Jun 22, 2026 | 70.70 | 74.00 | 69.50 | 70.20 | 68.86 | -0.71% | 779,692 |
| Jun 18, 2026 | 69.10 | 71.40 | 68.80 | 70.70 | 69.35 | 1.87% | 599,586 |
| Jun 17, 2026 | 68.60 | 71.70 | 66.70 | 69.40 | 68.08 | 1.61% | 1,344,654 |
| Jun 16, 2026 | 66.50 | 71.80 | 66.50 | 68.30 | 67.00 | 4.59% | 2,080,993 |
| Jun 15, 2026 | 60.10 | 65.30 | 60.10 | 65.30 | 64.06 | 9.93% | 1,224,810 |
| Jun 12, 2026 | 59.00 | 60.30 | 59.00 | 59.40 | 58.27 | 2.59% | 121,666 |
| Jun 11, 2026 | 58.50 | 59.30 | 57.00 | 57.90 | 56.80 | -1.53% | 138,236 |
| Jun 10, 2026 | 59.90 | 61.10 | 58.80 | 58.80 | 57.68 | -2.00% | 197,780 |
| Jun 9, 2026 | 57.50 | 60.30 | 57.00 | 60.00 | 58.86 | 5.63% | 220,495 |
| Jun 8, 2026 | 56.30 | 58.00 | 55.60 | 56.80 | 55.72 | -7.34% | 212,699 |
| Jun 5, 2026 | 59.30 | 63.80 | 58.40 | 61.30 | 60.13 | 3.37% | 352,988 |
| Jun 4, 2026 | 61.10 | 61.10 | 59.20 | 59.30 | 58.17 | -2.47% | 144,028 |
| Jun 3, 2026 | 58.80 | 61.00 | 58.00 | 60.80 | 59.64 | 3.75% | 317,225 |
| Jun 2, 2026 | 57.20 | 58.60 | 56.20 | 58.60 | 57.48 | 3.35% | 381,726 |
| Jun 1, 2026 | 57.20 | 57.90 | 56.50 | 56.70 | 55.62 | -0.87% | 404,316 |
| May 29, 2026 | 58.70 | 58.70 | 57.00 | 57.20 | 56.11 | -1.89% | 309,206 |
| May 28, 2026 | 58.50 | 59.70 | 57.40 | 58.30 | 57.19 | -0.17% | 148,170 |
| May 27, 2026 | 59.30 | 60.50 | 58.30 | 58.40 | 57.29 | -1.68% | 187,687 |
| May 26, 2026 | 61.10 | 61.10 | 58.70 | 59.40 | 58.27 | -0.83% | 160,531 |
| May 25, 2026 | 61.90 | 62.10 | 59.30 | 59.90 | 58.76 | -2.28% | 404,389 |
| May 22, 2026 | 59.00 | 61.50 | 58.00 | 61.30 | 60.13 | 5.51% | 308,250 |
| May 21, 2026 | 57.90 | 60.10 | 57.00 | 58.10 | 56.99 | 2.65% | 324,783 |
| May 20, 2026 | 55.80 | 58.10 | 55.10 | 56.60 | 55.52 | 1.43% | 139,592 |
| May 19, 2026 | 58.50 | 59.30 | 55.70 | 55.80 | 54.74 | -4.62% | 215,333 |