Macauto Industrial Co., Ltd. (TPEX:9951)
Taiwan · Delayed Price · Currency is TWD 58.60
-0.60 (-1.01%)
Aug 12, 2025, 1:30 PM CST
Macauto Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58.70 | 58.90 | 56.80 | 58.70 | 58.70 | -0.84% | 50,000 |
| Aug 11, 2025 | 56.50 | 59.50 | 56.50 | 59.20 | 59.20 | 3.14% | 229,667 |
| Aug 8, 2025 | 57.60 | 57.60 | 56.40 | 57.40 | 57.40 | -0.35% | 146,984 |
| Aug 7, 2025 | 57.30 | 57.80 | 56.90 | 57.60 | 57.60 | -3.36% | 170,037 |
| Aug 6, 2025 | 59.00 | 60.20 | 59.00 | 59.60 | 57.28 | 1.19% | 279,843 |
| Aug 5, 2025 | 59.00 | 59.30 | 58.70 | 58.90 | 56.61 | 0.17% | 115,579 |
| Aug 4, 2025 | 58.70 | 58.80 | 58.20 | 58.80 | 56.51 | 0.17% | 67,089 |
| Aug 1, 2025 | 58.60 | 59.00 | 58.40 | 58.70 | 56.42 | -0.17% | 69,025 |
| Jul 31, 2025 | 59.00 | 59.00 | 58.50 | 58.80 | 56.51 | -0.34% | 63,774 |
| Jul 30, 2025 | 58.60 | 59.20 | 58.60 | 59.00 | 56.71 | 0.85% | 71,203 |
| Jul 29, 2025 | 59.60 | 59.80 | 58.50 | 58.50 | 56.23 | -1.52% | 137,790 |
| Jul 28, 2025 | 58.70 | 59.50 | 58.00 | 59.40 | 57.09 | 1.19% | 117,631 |
| Jul 25, 2025 | 59.50 | 59.60 | 58.70 | 58.70 | 56.42 | -1.34% | 67,278 |
| Jul 24, 2025 | 60.10 | 60.20 | 59.50 | 59.50 | 57.19 | -0.67% | 64,633 |
| Jul 23, 2025 | 59.00 | 59.90 | 59.00 | 59.90 | 57.57 | 2.39% | 118,414 |
| Jul 22, 2025 | 59.10 | 60.00 | 58.50 | 58.50 | 56.23 | -1.52% | 159,877 |
| Jul 21, 2025 | 59.20 | 59.40 | 58.50 | 59.40 | 57.09 | 0.34% | 103,143 |
| Jul 18, 2025 | 58.50 | 59.20 | 58.20 | 59.20 | 56.90 | 1.89% | 141,160 |
| Jul 17, 2025 | 58.20 | 58.30 | 57.40 | 58.10 | 55.84 | 0.17% | 114,690 |
| Jul 16, 2025 | 58.00 | 58.50 | 57.80 | 58.00 | 55.75 | 0.87% | 96,324 |
| Jul 15, 2025 | 58.50 | 58.70 | 57.40 | 57.50 | 55.26 | -1.71% | 179,793 |
| Jul 14, 2025 | 58.70 | 59.30 | 58.50 | 58.50 | 56.23 | -1.18% | 141,987 |
| Jul 11, 2025 | 60.20 | 60.30 | 59.20 | 59.20 | 56.90 | -0.17% | 543,124 |
| Jul 10, 2025 | 57.50 | 61.00 | 57.50 | 59.30 | 56.99 | 2.07% | 575,495 |
| Jul 9, 2025 | 57.90 | 60.80 | 57.60 | 58.10 | 55.84 | 5.06% | 1,234,262 |
| Jul 8, 2025 | 54.90 | 55.60 | 54.00 | 55.30 | 53.15 | 1.10% | 78,004 |
| Jul 7, 2025 | 53.50 | 55.10 | 53.50 | 54.70 | 52.57 | 3.60% | 165,899 |
| Jul 4, 2025 | 53.60 | 53.80 | 52.80 | 52.80 | 50.75 | -0.19% | 30,435 |
| Jul 3, 2025 | 53.00 | 53.30 | 52.80 | 52.90 | 50.84 | -0.19% | 59,867 |
| Jul 2, 2025 | 52.80 | 53.30 | 52.80 | 53.00 | 50.94 | 0.38% | 16,565 |
| Jul 1, 2025 | 52.80 | 53.20 | 52.50 | 52.80 | 50.75 | -0.19% | 84,505 |
| Jun 30, 2025 | 53.90 | 53.90 | 52.90 | 52.90 | 50.84 | -1.86% | 74,176 |
| Jun 27, 2025 | 54.20 | 54.20 | 53.70 | 53.90 | 51.80 | -0.74% | 38,681 |
| Jun 26, 2025 | 55.30 | 55.30 | 54.20 | 54.30 | 52.19 | -1.81% | 100,231 |
| Jun 25, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 53.15 | -0.36% | 1,551 |
| Jun 24, 2025 | 55.10 | 56.00 | 55.10 | 55.50 | 53.34 | 0.36% | 27,341 |
| Jun 23, 2025 | 55.30 | 55.30 | 54.30 | 55.30 | 53.15 | -1.25% | 7,227 |
| Jun 20, 2025 | 55.50 | 56.00 | 54.80 | 56.00 | 53.82 | 0.90% | 74,144 |
| Jun 19, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 53.34 | 0.36% | 34,064 |
| Jun 18, 2025 | 54.80 | 56.10 | 54.80 | 55.30 | 53.15 | 1.28% | 100,670 |
| Jun 17, 2025 | 54.30 | 55.00 | 54.30 | 54.60 | 52.48 | 0.55% | 58,597 |
| Jun 16, 2025 | 53.90 | 54.30 | 53.80 | 54.30 | 52.19 | 0.93% | 21,427 |
| Jun 13, 2025 | 54.40 | 54.40 | 53.60 | 53.80 | 51.71 | -1.82% | 75,768 |
| Jun 12, 2025 | 55.10 | 55.10 | 54.80 | 54.80 | 52.67 | 0.18% | 20,390 |
| Jun 11, 2025 | 55.60 | 55.60 | 54.30 | 54.70 | 52.57 | -1.62% | 90,762 |
| Jun 10, 2025 | 55.50 | 56.00 | 55.40 | 55.60 | 53.44 | 0.18% | 75,671 |
| Jun 9, 2025 | 56.40 | 57.00 | 55.40 | 55.50 | 53.34 | -1.25% | 20,821 |
| Jun 6, 2025 | 56.60 | 56.60 | 56.20 | 56.20 | 54.02 | 0.18% | 37,527 |
| Jun 5, 2025 | 57.00 | 57.00 | 56.10 | 56.10 | 53.92 | -1.06% | 32,712 |
| Jun 4, 2025 | 57.90 | 57.90 | 56.70 | 56.70 | 54.50 | 1.25% | 34,068 |