Macroblock, Inc. 3527
TPEX · Taiwan · Electronic Technology
TWD 51.50+0.10 (+0.19%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51.50 | +0.19% | TWD 51.40 | TWD 51.60 | TWD 51.40 | 11.10K |
| 2026-10-01 | TWD 51.40 | -3.20% | TWD 52.90 | TWD 52.90 | TWD 51.40 | 75.02K |
| 2026-09-30 | TWD 53.10 | +2.91% | TWD 51.10 | TWD 53.10 | TWD 51.10 | 51.05K |
| 2026-09-29 | TWD 51.60 | +1.18% | TWD 51.00 | TWD 51.60 | TWD 50.90 | 41.05K |
| 2026-09-24 | TWD 51.00 | -0.39% | TWD 51.70 | TWD 51.70 | TWD 50.80 | 25.09K |
| 2026-09-23 | TWD 51.20 | +0.20% | TWD 51.60 | TWD 51.70 | TWD 51.20 | 40.03K |
| 2026-09-22 | TWD 51.10 | -0.78% | TWD 52.00 | TWD 52.90 | TWD 51.10 | 173.01K |
| 2026-09-21 | TWD 51.50 | +3.00% | TWD 50.90 | TWD 52.50 | TWD 49.80 | 112.29K |
| 2026-09-18 | TWD 50.00 | -0.20% | TWD 50.20 | TWD 51.00 | TWD 50.00 | 37.00K |
| 2026-09-17 | TWD 50.10 | +2.66% | TWD 50.00 | TWD 50.20 | TWD 49.50 | 69.06K |
| 2026-09-16 | TWD 48.80 | +0.41% | TWD 48.65 | TWD 49.45 | TWD 48.40 | 97.05K |
| 2026-09-15 | TWD 48.60 | -2.31% | TWD 49.90 | TWD 49.90 | TWD 48.60 | 50.06K |
| 2026-09-14 | TWD 49.75 | -0.50% | TWD 48.15 | TWD 50.40 | TWD 48.15 | 26.00K |
| 2026-09-11 | TWD 50.00 | +1.21% | TWD 49.00 | TWD 50.30 | TWD 49.00 | 66.05K |
| 2026-09-10 | TWD 49.40 | -0.60% | TWD 51.00 | TWD 51.40 | TWD 49.35 | 65.00K |
| 2026-09-09 | TWD 49.70 | 0.00% | TWD 49.70 | TWD 50.20 | TWD 49.50 | 28.00K |
| 2026-09-08 | TWD 49.70 | -1.39% | TWD 50.40 | TWD 50.40 | TWD 49.50 | 90.00K |
| 2026-09-07 | TWD 50.40 | -1.56% | TWD 51.20 | TWD 51.20 | TWD 50.40 | 77.05K |
| 2026-09-04 | TWD 51.20 | 0.00% | TWD 51.60 | TWD 52.10 | TWD 51.10 | 33.00K |
| 2026-09-03 | TWD 51.20 | -1.54% | TWD 52.00 | TWD 52.60 | TWD 51.20 | 113.00K |
| 2026-09-02 | TWD 52.00 | +1.17% | TWD 51.40 | TWD 52.10 | TWD 51.40 | 54.02K |
| 2026-09-01 | TWD 51.40 | +1.38% | TWD 51.00 | TWD 52.50 | TWD 50.70 | 76.44K |
| 2026-08-31 | TWD 50.70 | -1.36% | TWD 51.10 | TWD 51.20 | TWD 50.50 | 105.00K |
| 2026-08-28 | TWD 51.40 | -0.19% | TWD 51.30 | TWD 51.90 | TWD 51.00 | 87.05K |
| 2026-08-27 | TWD 51.50 | +0.78% | TWD 51.00 | TWD 51.90 | TWD 51.00 | 73.00K |
| 2026-08-26 | TWD 51.10 | +0.59% | TWD 50.80 | TWD 51.60 | TWD 50.70 | 91.00K |
| 2026-08-25 | TWD 50.80 | +0.79% | TWD 50.40 | TWD 50.80 | TWD 49.50 | 65.10K |
| 2026-08-24 | TWD 50.40 | -0.98% | TWD 51.00 | TWD 51.30 | TWD 50.40 | 73.05K |
| 2026-08-21 | TWD 50.90 | -0.59% | TWD 51.00 | TWD 51.20 | TWD 50.60 | 29.05K |
| 2026-08-20 | TWD 51.20 | +0.39% | TWD 51.00 | TWD 51.50 | TWD 50.70 | 35.10K |
| 2026-08-19 | TWD 51.00 | +0.59% | TWD 50.90 | TWD 51.10 | TWD 49.60 | 63.00K |
| 2026-08-18 | TWD 50.70 | -0.98% | TWD 51.40 | TWD 51.70 | TWD 50.70 | 52.00K |
| 2026-08-17 | TWD 51.20 | -1.35% | TWD 53.80 | TWD 53.80 | TWD 51.00 | 37.00K |
| 2026-08-14 | TWD 51.90 | -0.95% | TWD 53.20 | TWD 53.20 | TWD 51.30 | 60.00K |
| 2026-08-13 | TWD 52.40 | +0.38% | TWD 52.20 | TWD 53.00 | TWD 50.80 | 82.02K |
| 2026-08-12 | TWD 52.20 | +1.95% | TWD 52.50 | TWD 52.60 | TWD 51.90 | 37.13K |
| 2026-08-11 | TWD 51.20 | -1.73% | TWD 52.10 | TWD 52.10 | TWD 51.20 | 42.48K |
| 2026-08-10 | TWD 52.10 | +2.56% | TWD 51.60 | TWD 53.00 | TWD 50.80 | 59.06K |
| 2026-08-07 | TWD 50.80 | -1.55% | TWD 51.90 | TWD 52.30 | TWD 50.80 | 87.00K |
| 2026-08-06 | TWD 51.60 | -1.71% | TWD 53.60 | TWD 53.60 | TWD 51.50 | 54.04K |
| 2026-08-05 | TWD 52.50 | +1.55% | TWD 52.90 | TWD 53.00 | TWD 52.00 | 59.00K |
| 2026-08-04 | TWD 51.70 | +0.98% | TWD 51.30 | TWD 53.20 | TWD 51.20 | 62.46K |
| 2026-08-03 | TWD 51.20 | +0.79% | TWD 50.80 | TWD 51.90 | TWD 50.80 | 52.01K |
| 2026-07-31 | TWD 50.80 | +3.99% | TWD 51.30 | TWD 52.00 | TWD 50.40 | 69.12K |
| 2026-07-30 | TWD 48.85 | +1.14% | TWD 48.65 | TWD 49.60 | TWD 48.00 | 113.03K |
| 2026-07-29 | TWD 48.30 | -8.00% | TWD 51.80 | TWD 52.00 | TWD 47.50 | 262.00K |
| 2026-07-28 | TWD 52.50 | -4.37% | TWD 53.80 | TWD 53.80 | TWD 52.50 | 181.13K |
| 2026-07-27 | TWD 54.90 | -1.61% | TWD 56.40 | TWD 56.50 | TWD 54.70 | 74.00K |
| 2026-07-24 | TWD 55.80 | -1.41% | TWD 55.60 | TWD 56.50 | TWD 55.50 | 79.00K |
| 2026-07-23 | TWD 56.60 | -1.91% | TWD 58.70 | TWD 58.70 | TWD 56.10 | 109.00K |
| 2026-07-22 | TWD 57.70 | -2.20% | TWD 59.70 | TWD 59.70 | TWD 57.10 | 120.00K |
| 2026-07-21 | TWD 59.00 | +9.26% | TWD 54.30 | TWD 59.30 | TWD 54.30 | 293.00K |
| 2026-07-20 | TWD 54.00 | -0.92% | TWD 55.00 | TWD 56.00 | TWD 53.10 | 165.00K |
| 2026-07-17 | TWD 54.50 | -7.47% | TWD 58.90 | TWD 58.90 | TWD 54.10 | 283.05K |
| 2026-07-16 | TWD 58.90 | -2.32% | TWD 60.40 | TWD 60.40 | TWD 58.90 | 82.01K |
| 2026-07-15 | TWD 60.30 | +0.67% | TWD 61.00 | TWD 61.00 | TWD 59.80 | 93.04K |
| 2026-07-14 | TWD 59.90 | -2.92% | TWD 61.70 | TWD 61.90 | TWD 58.50 | 219.03K |
| 2026-07-13 | TWD 61.70 | -2.06% | TWD 64.90 | TWD 64.90 | TWD 61.30 | 142.10K |
| 2026-07-10 | TWD 63.00 | 0.00% | TWD 63.00 | TWD 63.00 | TWD 63.00 | 0 |
| 2026-07-09 | TWD 63.00 | +0.16% | TWD 64.00 | TWD 64.20 | TWD 62.20 | 79.22K |
| 2026-07-08 | TWD 62.90 | +0.64% | TWD 65.00 | TWD 65.00 | TWD 61.60 | 180.00K |
| 2026-07-07 | TWD 62.50 | -6.44% | TWD 66.80 | TWD 66.80 | TWD 62.40 | 235.00K |
| 2026-07-06 | TWD 66.80 | +2.30% | TWD 66.50 | TWD 69.60 | TWD 65.50 | 739.22K |
| 2026-07-03 | TWD 65.30 | +2.19% | TWD 63.70 | TWD 65.60 | TWD 63.60 | 157.00K |
| 2026-07-02 | TWD 63.90 | -0.78% | TWD 64.00 | TWD 66.10 | TWD 63.50 | 178.10K |
| 2026-07-01 | TWD 64.40 | -1.38% | TWD 68.60 | TWD 68.80 | TWD 64.40 | 360.66K |
| 2026-06-30 | TWD 65.30 | +2.03% | TWD 64.90 | TWD 66.00 | TWD 63.80 | 201.19K |
| 2026-06-29 | TWD 64.00 | +0.79% | TWD 65.10 | TWD 66.10 | TWD 62.80 | 343.00K |
| 2026-06-26 | TWD 63.50 | -4.65% | TWD 66.00 | TWD 66.60 | TWD 63.00 | 272.50K |
| 2026-06-25 | TWD 66.60 | -1.33% | TWD 67.30 | TWD 69.00 | TWD 66.00 | 348.00K |
| 2026-06-24 | TWD 67.50 | -2.32% | TWD 67.80 | TWD 68.90 | TWD 66.90 | 225.01K |
| 2026-06-23 | TWD 69.10 | -1.57% | TWD 70.20 | TWD 71.00 | TWD 68.10 | 386.00K |
| 2026-06-22 | TWD 70.20 | -0.71% | TWD 70.70 | TWD 74.00 | TWD 69.50 | 775.02K |
| 2026-06-18 | TWD 70.70 | +1.87% | TWD 69.10 | TWD 71.40 | TWD 68.80 | 594.01K |
| 2026-06-17 | TWD 69.40 | +1.61% | TWD 68.60 | TWD 71.70 | TWD 66.70 | 1.34M |
| 2026-06-16 | TWD 68.30 | +4.59% | TWD 66.50 | TWD 71.80 | TWD 66.50 | 2.06M |
| 2026-06-15 | TWD 65.30 | +9.93% | TWD 60.10 | TWD 65.30 | TWD 60.10 | 1.22M |
| 2026-06-12 | TWD 59.40 | +2.59% | TWD 59.00 | TWD 60.30 | TWD 59.00 | 121.00K |
| 2026-06-11 | TWD 57.90 | -1.53% | TWD 58.50 | TWD 59.30 | TWD 57.00 | 136.00K |
| 2026-06-10 | TWD 58.80 | -2.00% | TWD 59.90 | TWD 61.10 | TWD 58.80 | 196.13K |
| 2026-06-09 | TWD 60.00 | +5.63% | TWD 57.50 | TWD 60.30 | TWD 57.00 | 219.00K |
| 2026-06-08 | TWD 56.80 | -7.34% | TWD 56.30 | TWD 58.00 | TWD 55.60 | 210.01K |
| 2026-06-05 | TWD 61.30 | +3.37% | TWD 59.30 | TWD 63.80 | TWD 58.40 | 349.16K |
| 2026-06-04 | TWD 59.30 | -2.47% | TWD 61.10 | TWD 61.10 | TWD 59.20 | 142.03K |
| 2026-06-03 | TWD 60.80 | +3.75% | TWD 58.80 | TWD 61.00 | TWD 58.00 | 312.91K |
| 2026-06-02 | TWD 58.60 | +3.35% | TWD 57.20 | TWD 58.60 | TWD 56.20 | 381.00K |
| 2026-06-01 | TWD 56.70 | -0.87% | TWD 57.20 | TWD 57.90 | TWD 56.50 | 401.10K |
| 2026-05-29 | TWD 57.20 | -1.89% | TWD 58.70 | TWD 58.70 | TWD 57.00 | 308.02K |
| 2026-05-28 | TWD 58.30 | -0.17% | TWD 58.50 | TWD 59.70 | TWD 57.40 | 146.16K |
| 2026-05-27 | TWD 58.40 | -1.68% | TWD 59.30 | TWD 60.50 | TWD 58.30 | 186.00K |