Macroblock, Inc. (TPEX:3527)
Taiwan
· Delayed Price · Currency is TWD 54.10
+0.40 (0.74%)
Mar 10, 2026, 1:30 PM CST
Macroblock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.00 | 56.00 | 52.40 | 53.70 | 53.70 | -6.61% | 454,990 |
| Mar 6, 2026 | 56.90 | 58.80 | 56.30 | 57.50 | 57.50 | 1.05% | 178,706 |
| Mar 5, 2026 | 58.00 | 59.10 | 56.60 | 56.90 | 56.90 | 0.71% | 511,822 |
| Mar 4, 2026 | 58.40 | 58.40 | 55.90 | 56.50 | 56.50 | -5.83% | 227,576 |
| Mar 3, 2026 | 60.80 | 60.80 | 58.40 | 60.00 | 60.00 | -1.15% | 557,220 |
| Mar 2, 2026 | 57.20 | 61.50 | 56.80 | 60.70 | 60.70 | 2.36% | 583,521 |
| Feb 26, 2026 | 59.10 | 60.00 | 57.40 | 59.30 | 59.30 | 0.17% | 629,084 |
| Feb 25, 2026 | 59.80 | 60.90 | 58.40 | 59.20 | 59.20 | -0.84% | 124,693 |
| Feb 24, 2026 | 59.80 | 59.90 | 59.10 | 59.70 | 59.70 | 1.02% | 150,169 |
| Feb 23, 2026 | 58.00 | 59.20 | 57.70 | 59.10 | 59.10 | 3.32% | 426,446 |
| Feb 11, 2026 | 57.20 | 58.30 | 56.80 | 57.20 | 57.20 | 1.42% | 159,367 |
| Feb 10, 2026 | 57.10 | 59.00 | 56.00 | 56.40 | 56.40 | 0.18% | 1,866,362 |
| Feb 9, 2026 | 56.90 | 57.50 | 55.10 | 56.30 | 56.30 | -0.35% | 703,598 |
| Feb 6, 2026 | 54.90 | 58.00 | 53.40 | 56.50 | 56.50 | 2.36% | 238,020 |
| Feb 5, 2026 | 55.10 | 57.10 | 54.00 | 55.20 | 55.20 | -1.95% | 1,638,474 |
| Feb 4, 2026 | 54.30 | 56.50 | 53.90 | 56.30 | 56.30 | 4.84% | 184,468 |
| Feb 3, 2026 | 54.90 | 55.20 | 53.40 | 53.70 | 53.70 | - | 61,494 |
| Feb 2, 2026 | 55.00 | 55.70 | 53.20 | 53.70 | 53.70 | -3.42% | 122,747 |
| Jan 30, 2026 | 57.10 | 57.70 | 55.60 | 55.60 | 55.60 | -2.63% | 114,278 |
| Jan 29, 2026 | 60.70 | 60.70 | 56.60 | 57.10 | 57.10 | -3.71% | 267,701 |
| Jan 28, 2026 | 61.40 | 62.00 | 59.10 | 59.30 | 59.30 | -0.17% | 324,603 |
| Jan 27, 2026 | 58.80 | 59.70 | 56.80 | 59.40 | 59.40 | 2.06% | 1,984,652 |
| Jan 26, 2026 | 57.00 | 58.60 | 56.40 | 58.20 | 58.20 | 2.28% | 347,609 |
| Jan 23, 2026 | 58.30 | 58.30 | 56.50 | 56.90 | 56.90 | -0.70% | 51,934 |
| Jan 22, 2026 | 57.80 | 57.80 | 56.70 | 57.30 | 57.30 | 1.06% | 43,503 |
| Jan 21, 2026 | 59.20 | 59.40 | 56.50 | 56.70 | 56.70 | -3.57% | 67,899 |
| Jan 20, 2026 | 58.00 | 59.40 | 57.00 | 58.80 | 58.80 | 2.26% | 223,522 |
| Jan 19, 2026 | 57.70 | 58.90 | 55.60 | 57.50 | 57.50 | 0.52% | 260,140 |
| Jan 16, 2026 | 57.70 | 58.30 | 56.90 | 57.20 | 57.20 | 0.18% | 76,887 |
| Jan 15, 2026 | 56.00 | 59.40 | 56.00 | 57.10 | 57.10 | 1.06% | 181,886 |
| Jan 14, 2026 | 56.00 | 56.60 | 55.30 | 56.50 | 56.50 | 0.18% | 57,544 |
| Jan 13, 2026 | 56.10 | 57.00 | 55.50 | 56.40 | 56.40 | -1.74% | 39,673 |
| Jan 12, 2026 | 55.00 | 57.90 | 55.00 | 57.40 | 57.40 | 4.36% | 83,977 |
| Jan 9, 2026 | 55.30 | 55.30 | 55.00 | 55.00 | 55.00 | -0.54% | 18,769 |
| Jan 8, 2026 | 56.00 | 56.00 | 55.00 | 55.30 | 55.30 | - | 47,803 |
| Jan 7, 2026 | 55.50 | 56.70 | 54.80 | 55.30 | 55.30 | 0.91% | 55,260 |
| Jan 6, 2026 | 54.50 | 55.40 | 54.10 | 54.80 | 54.80 | 1.29% | 58,892 |
| Jan 5, 2026 | 57.80 | 57.80 | 54.10 | 54.10 | 54.10 | -5.58% | 158,959 |
| Jan 2, 2026 | 58.90 | 60.00 | 57.20 | 57.30 | 57.30 | -1.88% | 121,549 |
| Dec 31, 2025 | 58.60 | 59.40 | 57.80 | 58.40 | 58.40 | -0.34% | 75,416 |
| Dec 30, 2025 | 58.80 | 59.00 | 58.20 | 58.60 | 58.60 | 0.69% | 24,205 |
| Dec 29, 2025 | 59.90 | 59.90 | 58.20 | 58.20 | 58.20 | -1.02% | 19,326 |
| Dec 26, 2025 | 58.10 | 59.50 | 58.10 | 58.80 | 58.80 | 1.20% | 80,493 |
| Dec 24, 2025 | 59.40 | 59.40 | 57.90 | 58.10 | 58.10 | -0.85% | 89,917 |
| Dec 23, 2025 | 61.10 | 62.50 | 58.60 | 58.60 | 58.60 | -4.40% | 210,737 |
| Dec 22, 2025 | 59.60 | 61.40 | 59.60 | 61.30 | 61.30 | 2.85% | 286,863 |
| Dec 19, 2025 | 61.10 | 63.00 | 59.40 | 59.60 | 59.60 | -4.79% | 563,962 |
| Dec 18, 2025 | 60.60 | 63.40 | 59.80 | 62.60 | 62.60 | 3.47% | 316,780 |
| Dec 17, 2025 | 64.20 | 64.20 | 59.70 | 60.50 | 60.50 | 1.51% | 710,137 |
| Dec 16, 2025 | 61.50 | 61.90 | 58.60 | 59.60 | 59.60 | -3.87% | 391,636 |
| Dec 15, 2025 | 56.20 | 62.50 | 56.00 | 62.00 | 62.00 | 8.96% | 747,442 |
| Dec 12, 2025 | 57.80 | 59.70 | 56.90 | 56.90 | 56.90 | -1.56% | 187,297 |
| Dec 11, 2025 | 61.60 | 61.60 | 57.80 | 57.80 | 57.80 | -6.62% | 247,498 |
| Dec 10, 2025 | 59.60 | 62.10 | 57.40 | 61.90 | 61.90 | 4.92% | 410,104 |
| Dec 9, 2025 | 58.50 | 62.00 | 57.20 | 59.00 | 59.00 | 3.15% | 581,163 |
| Dec 8, 2025 | 52.50 | 57.20 | 51.30 | 57.20 | 57.20 | 10.00% | 444,083 |
| Dec 5, 2025 | 55.10 | 55.10 | 51.90 | 52.00 | 52.00 | -4.06% | 110,179 |
| Dec 4, 2025 | 56.00 | 56.90 | 54.00 | 54.20 | 54.20 | 0.37% | 59,076 |
| Dec 3, 2025 | 54.00 | 54.30 | 52.90 | 54.00 | 54.00 | 2.27% | 35,722 |
| Dec 2, 2025 | 52.20 | 54.00 | 52.00 | 52.80 | 52.80 | 1.73% | 76,588 |
| Dec 1, 2025 | 52.80 | 52.80 | 51.90 | 51.90 | 51.90 | -0.38% | 33,684 |
| Nov 28, 2025 | 53.60 | 53.60 | 52.00 | 52.10 | 52.10 | 0.19% | 31,299 |
| Nov 27, 2025 | 53.60 | 53.60 | 51.90 | 52.00 | 52.00 | -0.38% | 33,459 |
| Nov 26, 2025 | 52.10 | 53.00 | 51.20 | 52.20 | 52.20 | 1.95% | 25,013 |
| Nov 25, 2025 | 53.40 | 53.40 | 51.10 | 51.20 | 51.20 | -1.16% | 28,127 |
| Nov 24, 2025 | 51.00 | 51.80 | 50.80 | 51.80 | 51.80 | - | 7,099 |
| Nov 21, 2025 | 51.90 | 51.90 | 50.20 | 51.80 | 51.80 | -0.38% | 46,045 |
| Nov 20, 2025 | 51.70 | 54.10 | 51.20 | 52.00 | 52.00 | 1.36% | 155,322 |
| Nov 19, 2025 | 50.40 | 52.70 | 50.00 | 51.30 | 51.30 | 0.20% | 103,817 |
| Nov 18, 2025 | 53.70 | 55.20 | 51.20 | 51.20 | 51.20 | -3.94% | 64,108 |
| Nov 17, 2025 | 53.10 | 54.30 | 52.00 | 53.30 | 53.30 | -0.74% | 73,463 |
| Nov 14, 2025 | 54.00 | 54.00 | 53.30 | 53.70 | 53.70 | -2.36% | 32,192 |
| Nov 13, 2025 | 55.70 | 55.80 | 54.10 | 55.00 | 55.00 | -0.54% | 50,704 |
| Nov 12, 2025 | 54.00 | 55.50 | 54.00 | 55.30 | 55.30 | 3.95% | 66,996 |
| Nov 11, 2025 | 53.50 | 54.50 | 52.80 | 53.20 | 53.20 | -0.56% | 41,399 |
| Nov 10, 2025 | 55.60 | 55.60 | 53.30 | 53.50 | 53.50 | -3.95% | 83,238 |
| Nov 7, 2025 | 55.00 | 56.20 | 55.00 | 55.70 | 55.70 | -0.89% | 57,482 |
| Nov 6, 2025 | 57.00 | 57.00 | 55.10 | 56.20 | 56.20 | -0.35% | 77,150 |
| Nov 5, 2025 | 56.00 | 56.90 | 56.00 | 56.40 | 56.40 | -1.23% | 56,721 |
| Nov 4, 2025 | 58.30 | 58.30 | 56.00 | 57.10 | 57.10 | -2.39% | 55,820 |
| Nov 3, 2025 | 58.50 | 60.90 | 57.20 | 58.50 | 58.50 | -0.68% | 80,190 |
| Oct 31, 2025 | 57.60 | 59.40 | 57.50 | 58.90 | 58.90 | 1.03% | 44,264 |
| Oct 30, 2025 | 58.10 | 58.90 | 58.00 | 58.30 | 58.30 | -1.02% | 59,264 |
| Oct 29, 2025 | 59.20 | 59.20 | 58.40 | 58.90 | 58.90 | -0.67% | 68,080 |
| Oct 28, 2025 | 60.20 | 60.20 | 59.30 | 59.30 | 59.30 | -1.17% | 73,374 |
| Oct 27, 2025 | 61.90 | 61.90 | 59.50 | 60.00 | 60.00 | -0.17% | 48,230 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.10 | 60.10 | 60.10 | -3.06% | 74,148 |
| Oct 22, 2025 | 60.80 | 62.90 | 60.60 | 62.00 | 62.00 | 1.31% | 95,766 |
| Oct 21, 2025 | 60.50 | 62.00 | 60.50 | 61.20 | 61.20 | 1.32% | 116,724 |
| Oct 20, 2025 | 60.20 | 61.90 | 59.80 | 60.40 | 60.40 | 0.83% | 68,434 |
| Oct 17, 2025 | 60.20 | 60.20 | 59.00 | 59.90 | 59.90 | -0.33% | 79,154 |
| Oct 16, 2025 | 59.70 | 61.60 | 59.70 | 60.10 | 60.10 | - | 104,228 |
| Oct 15, 2025 | 60.60 | 60.70 | 59.50 | 60.10 | 60.10 | -1.31% | 85,731 |
| Oct 14, 2025 | 62.00 | 62.80 | 60.70 | 60.90 | 60.90 | -1.14% | 47,748 |
| Oct 13, 2025 | 60.00 | 62.20 | 59.90 | 61.60 | 61.60 | -1.91% | 103,674 |
| Oct 9, 2025 | 61.90 | 63.90 | 61.70 | 62.80 | 62.80 | 2.45% | 118,125 |
| Oct 8, 2025 | 64.00 | 64.50 | 61.30 | 61.30 | 61.30 | -4.81% | 100,780 |
| Oct 7, 2025 | 66.10 | 66.10 | 64.20 | 64.40 | 64.40 | 0.31% | 31,285 |
| Oct 3, 2025 | 65.40 | 65.40 | 64.00 | 64.20 | 64.20 | - | 24,818 |
| Oct 2, 2025 | 64.80 | 64.80 | 63.90 | 64.20 | 64.20 | 0.63% | 41,339 |