Skip to main content
Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.00
+0.40 (2.94%)
Mar 10, 2026, 1:24 PM CST

Casing Macron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.1013.4013.6013.60-7.17%504,867
Mar 6, 202614.0014.7014.0014.6514.651.03%106,609
Mar 5, 202614.2014.6514.2014.5014.503.57%222,159
Mar 4, 202614.6514.6513.8514.0014.00-4.44%247,210
Mar 3, 202615.0015.0014.5514.6514.65-2.33%236,643
Mar 2, 202614.9015.0514.9015.0015.00-0.33%262,287
Feb 26, 202615.2515.3515.0015.0515.05-1.31%287,736
Feb 25, 202615.2015.3515.1515.2515.250.66%227,934
Feb 24, 202614.9015.1514.9015.1515.151.68%310,096
Feb 23, 202614.5515.1014.5014.9014.902.41%542,547
Feb 11, 202614.5014.7014.3514.5514.55-400,600
Feb 10, 202614.6514.6514.3514.5514.55-1.02%263,836
Feb 9, 202614.9514.9514.6014.7014.70-0.68%239,072
Feb 6, 202615.0515.0514.5514.8014.80-2.31%317,259
Feb 5, 202615.4015.4015.1515.1515.15-1.94%112,461
Feb 4, 202615.0015.5014.8015.4515.452.66%318,086
Feb 3, 202615.3015.5014.9015.0515.05-0.99%309,529
Feb 2, 202615.8015.8015.2015.2015.20-2.88%280,449
Jan 30, 202615.7015.7015.5515.6515.65-0.95%180,300
Jan 29, 202615.9015.9015.7515.8015.80-0.94%203,506
Jan 28, 202615.8516.0015.8015.9515.950.63%276,357
Jan 27, 202615.8016.0015.8015.8515.850.32%270,393
Jan 26, 202615.7015.8015.6015.8015.800.64%308,617
Jan 23, 202615.7515.9015.6515.7015.70-0.95%470,844
Jan 22, 202615.8515.9515.7515.8515.850.32%614,063
Jan 21, 202616.0016.1015.2515.8015.80-3.66%1,318,453
Jan 20, 202616.3516.7016.3016.4016.400.31%397,271
Jan 19, 202616.5016.5016.3016.3516.350.31%399,231
Jan 16, 202616.3016.4516.2516.3016.30-284,875
Jan 15, 202616.5016.5016.2016.3016.30-0.61%165,282
Jan 14, 202616.3016.6016.1516.4016.401.86%402,773
Jan 13, 202616.8016.8016.0016.1016.10-3.30%982,420
Jan 12, 202616.5016.8016.3016.6516.651.83%489,726
Jan 9, 202616.4516.5016.2016.3516.35-0.91%280,701
Jan 8, 202616.7016.7016.3016.5016.50-1.49%205,330
Jan 7, 202617.1017.1016.3516.7516.75-245,954
Jan 6, 202616.3016.8516.3016.7516.752.76%140,811
Jan 5, 202616.8016.8016.2016.3016.30-2.98%325,658
Jan 2, 202617.1017.1016.7516.8016.80-1.47%232,624
Dec 31, 202517.2017.2016.9517.0517.05-2.01%221,495
Dec 30, 202517.5017.5017.3017.4017.40-1.42%152,531
Dec 29, 202517.6017.7017.5017.6517.65-0.28%113,946
Dec 26, 202518.0018.0017.6517.7017.70-1.39%173,700
Dec 24, 202517.7518.0017.7517.9517.950.84%124,484
Dec 23, 202518.0018.0017.7017.8017.80-4.30%213,903
Dec 22, 202518.3018.7018.3018.6017.763.05%570,546
Dec 19, 202517.8018.1517.8018.0517.231.40%236,685
Dec 18, 202518.1018.1017.5517.8016.991.71%93,627
Dec 17, 202517.8017.8017.4017.5016.710.29%73,699
Dec 16, 202517.6517.6517.3517.4516.66-1.69%119,233
Dec 15, 202517.8018.0017.7017.7516.94-0.84%97,494
Dec 12, 202518.0018.0017.8017.9017.09-0.83%99,914
Dec 11, 202518.2518.2517.8018.0517.23-1.37%204,133
Dec 10, 202518.3518.5018.0018.3017.47-0.54%168,339
Dec 9, 202518.1018.4017.5518.4017.572.22%401,627
Dec 8, 202517.9518.4017.9018.0017.181.41%210,470
Dec 5, 202517.7518.0517.6017.7516.94-0.28%177,892
Dec 4, 202517.7018.0017.7017.8016.99-0.56%87,062
Dec 3, 202517.7017.9017.6017.9017.090.85%166,665
Dec 2, 202518.1518.1517.5017.7516.94-0.84%137,373
Dec 1, 202517.5518.1017.5017.9017.092.29%288,213
Nov 28, 202517.3017.7017.2017.5016.710.57%86,126
Nov 27, 202517.3017.7017.2517.4016.611.46%166,205
Nov 26, 202517.1017.2016.9517.1516.372.08%76,021
Nov 25, 202517.4017.6016.8016.8016.04-3.72%133,298
Nov 24, 202517.6017.8016.7017.4516.667.38%349,262
Nov 21, 202516.5016.6516.1516.2515.51-0.61%214,278
Nov 20, 202516.2516.6016.2516.3515.610.62%254,339
Nov 19, 202516.5016.5016.2516.2515.51-1.52%172,740
Nov 18, 202516.5016.7016.2016.5015.75-0.90%173,508
Nov 17, 202517.4017.4016.3516.6515.89-2.06%298,688
Nov 14, 202516.6517.2516.6017.0016.230.59%205,110
Nov 13, 202517.2017.2016.9016.9016.13-1.74%166,476
Nov 12, 202517.1017.3016.9517.2016.421.18%160,978
Nov 11, 202516.8517.3016.7517.0016.230.89%167,041
Nov 10, 202516.8017.0516.7016.8516.09-1.17%129,986
Nov 7, 202516.7517.1516.7017.0516.281.79%108,215
Nov 6, 202517.0017.0016.6016.7515.99-80,606
Nov 5, 202516.9016.9016.5016.7515.99-2.62%234,842
Nov 4, 202517.7017.7016.8517.2016.42-0.29%282,573
Nov 3, 202517.1518.0017.1517.2516.470.58%246,299
Oct 31, 202517.2517.4017.1017.1516.37-0.29%52,360
Oct 30, 202517.5017.5017.1517.2016.42-0.29%273,153
Oct 29, 202517.5017.5517.0517.2516.47-0.29%292,662
Oct 28, 202517.8017.8017.3017.3016.51-3.62%298,927
Oct 27, 202518.2018.5017.7517.9517.14-1.37%237,415
Oct 23, 202518.3518.6017.9518.2017.37-0.82%202,399
Oct 22, 202518.0518.7518.0518.3517.520.55%164,333
Oct 21, 202518.5018.6018.2518.2517.42-0.82%223,201
Oct 20, 202518.7018.7018.3018.4017.57-1.60%152,183
Oct 17, 202518.2018.7518.2018.7017.852.75%247,678
Oct 16, 202518.2019.0018.0018.2017.372.54%275,107
Oct 15, 202517.6517.9017.6017.7516.941.43%203,529
Oct 14, 202519.2519.2517.5017.5016.71-6.67%411,685
Oct 13, 202518.1018.7518.0018.7517.90-0.27%137,960
Oct 9, 202519.8019.8018.6018.8017.950.80%274,130
Oct 8, 202518.5518.6518.2518.6517.800.27%222,682
Oct 7, 202518.4519.1018.4518.6017.760.81%304,548
Oct 3, 202518.4018.5518.0018.4517.610.54%191,124
Oct 2, 202518.2018.7018.2018.3517.520.82%170,821