Skip to main content
Casing Macron Technology Co., Ltd. (TPEX:3325)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.15
-0.25 (-1.87%)
Apr 29, 2026, 1:30 PM CST

Casing Macron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.2513.5013.2013.20--1.49%146,283
Apr 28, 202613.1513.4512.9513.4013.402.29%279,395
Apr 27, 202613.7013.7012.9513.1013.10-2.96%297,028
Apr 24, 202613.7013.8013.3513.5013.50-1.46%276,782
Apr 23, 202614.4514.4513.5013.7013.70-5.52%327,545
Apr 22, 202614.4014.9014.1014.5014.500.69%497,680
Apr 21, 202616.0016.0014.0014.4014.40-1.71%1,663,051
Apr 20, 202614.6514.6514.6014.6514.659.74%717,582
Apr 17, 202612.1013.3512.1013.3513.359.88%520,468
Apr 16, 202612.1512.2512.0512.1512.15-242,826
Apr 15, 202612.0012.2011.9012.1512.150.83%712,037
Apr 14, 202612.3512.3512.0512.0512.05-2.43%444,826
Apr 13, 202612.2512.6012.2512.3512.35-1.59%110,832
Apr 10, 202612.5012.6012.4012.5512.550.40%218,780
Apr 9, 202612.6012.6012.3012.5012.50-1.19%223,157
Apr 8, 202612.5012.6512.4012.6512.652.02%174,697
Apr 7, 202612.4012.5012.2512.4012.40-0.80%172,295
Apr 2, 202612.5512.7512.3012.5012.50-1.57%162,041
Apr 1, 202612.7012.8512.5012.7012.701.60%220,669
Mar 31, 202612.6512.8512.4512.5012.50-3.10%342,252
Mar 30, 202612.8513.0512.8012.9012.90-1.90%196,920
Mar 27, 202613.1013.2012.9013.1513.15-143,827
Mar 26, 202613.3513.3513.0513.1513.15-1.13%111,322
Mar 25, 202613.1013.5013.1013.3013.301.92%229,951
Mar 24, 202613.3513.3512.9013.0513.05-1.88%342,111
Mar 23, 202613.6013.6513.3013.3013.30-2.21%307,086
Mar 20, 202613.8013.8013.4513.6013.60-0.37%206,271
Mar 19, 202613.9013.9513.6513.6513.65-2.15%236,902
Mar 18, 202614.0514.0513.5513.9513.95-0.71%210,988
Mar 17, 202614.0014.1513.9014.0514.051.08%213,235
Mar 16, 202613.9514.0013.7013.9013.90-0.36%174,603
Mar 13, 202613.9514.0013.7013.9513.95-0.71%215,935
Mar 12, 202613.9514.2013.8014.0514.05-1.06%363,120
Mar 11, 202614.0014.3014.0014.2014.201.43%242,330
Mar 10, 202614.0014.4513.8014.0014.002.94%113,373
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