Macauto Industrial Co., Ltd. (TPEX:9951)
Taiwan · Delayed Price · Currency is TWD 61.10
-1.60 (-2.55%)
Sep 5, 2025, 1:30 PM CST
Macauto Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.30 | 62.30 | 60.50 | 61.10 | 61.10 | -2.55% | 352,577 |
| Sep 4, 2025 | 62.10 | 63.00 | 62.00 | 62.70 | 62.70 | 0.64% | 143,345 |
| Sep 3, 2025 | 62.90 | 63.50 | 61.90 | 62.30 | 62.30 | -0.95% | 154,952 |
| Sep 2, 2025 | 63.40 | 63.70 | 62.60 | 62.90 | 62.90 | -0.79% | 120,224 |
| Sep 1, 2025 | 62.50 | 64.00 | 62.00 | 63.40 | 63.40 | 1.44% | 306,498 |
| Aug 29, 2025 | 62.50 | 63.00 | 61.90 | 62.50 | 62.50 | -0.48% | 104,519 |
| Aug 28, 2025 | 62.40 | 63.10 | 62.30 | 62.80 | 62.80 | 0.80% | 106,685 |
| Aug 27, 2025 | 63.10 | 63.40 | 62.30 | 62.30 | 62.30 | -1.11% | 153,503 |
| Aug 26, 2025 | 62.40 | 63.10 | 61.80 | 63.00 | 63.00 | 0.96% | 134,639 |
| Aug 25, 2025 | 62.30 | 63.30 | 62.10 | 62.40 | 62.40 | 1.30% | 267,385 |
| Aug 22, 2025 | 61.90 | 62.10 | 61.00 | 61.60 | 61.60 | -0.48% | 82,557 |
| Aug 21, 2025 | 60.70 | 62.00 | 60.70 | 61.90 | 61.90 | 2.48% | 147,434 |
| Aug 20, 2025 | 61.10 | 61.70 | 59.20 | 60.40 | 60.40 | -1.79% | 195,621 |
| Aug 19, 2025 | 61.80 | 62.00 | 60.80 | 61.50 | 61.50 | -0.32% | 170,272 |
| Aug 18, 2025 | 61.80 | 62.90 | 61.30 | 61.70 | 61.70 | 0.82% | 375,282 |
| Aug 15, 2025 | 62.60 | 63.20 | 61.20 | 61.20 | 61.20 | -2.24% | 403,757 |
| Aug 14, 2025 | 60.50 | 63.40 | 60.50 | 62.60 | 62.60 | 4.16% | 639,639 |
| Aug 13, 2025 | 59.00 | 60.50 | 58.70 | 60.10 | 60.10 | 2.56% | 451,517 |
| Aug 12, 2025 | 58.70 | 58.90 | 56.80 | 58.60 | 58.60 | -1.01% | 717,664 |
| Aug 11, 2025 | 56.50 | 59.50 | 56.50 | 59.20 | 59.20 | 3.14% | 234,673 |
| 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 |