Macauto Industrial Co., Ltd. (TPEX:9951)
Taiwan
· Delayed Price · Currency is TWD 57.50
+0.40 (0.70%)
At close: Dec 5, 2025
Macauto Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.70% | 69,300 |
| Dec 4, 2025 | 57.40 | 57.40 | 57.10 | 57.10 | 57.10 | -0.52% | 36,411 |
| Dec 3, 2025 | 57.30 | 57.50 | 57.00 | 57.40 | 57.40 | 0.70% | 80,038 |
| Dec 2, 2025 | 57.00 | 57.40 | 57.00 | 57.00 | 57.00 | -0.18% | 33,525 |
| Dec 1, 2025 | 57.50 | 57.60 | 56.80 | 57.10 | 57.10 | -1.04% | 51,588 |
| Nov 28, 2025 | 57.20 | 57.90 | 57.20 | 57.70 | 57.70 | 0.87% | 32,107 |
| Nov 27, 2025 | 57.10 | 57.20 | 57.00 | 57.20 | 57.20 | 0.53% | 26,113 |
| Nov 26, 2025 | 56.50 | 56.90 | 56.10 | 56.90 | 56.90 | 1.07% | 47,162 |
| Nov 25, 2025 | 56.80 | 56.80 | 56.20 | 56.30 | 56.30 | -0.71% | 28,862 |
| Nov 24, 2025 | 56.40 | 56.70 | 56.00 | 56.70 | 56.70 | 0.53% | 96,197 |
| Nov 21, 2025 | 56.50 | 56.50 | 56.00 | 56.40 | 56.40 | -0.35% | 51,821 |
| Nov 20, 2025 | 56.90 | 57.00 | 56.30 | 56.60 | 56.60 | 0.71% | 42,270 |
| Nov 19, 2025 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | -1.40% | 111,116 |
| Nov 18, 2025 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | -0.87% | 87,050 |
| Nov 17, 2025 | 58.60 | 58.80 | 57.50 | 57.50 | 57.50 | -1.03% | 80,266 |
| Nov 14, 2025 | 58.20 | 58.80 | 57.70 | 58.10 | 58.10 | -0.51% | 84,421 |
| Nov 13, 2025 | 59.00 | 59.20 | 57.80 | 58.40 | 58.40 | -1.02% | 226,225 |
| Nov 12, 2025 | 59.00 | 59.40 | 58.90 | 59.00 | 59.00 | 0.51% | 84,702 |
| Nov 11, 2025 | 57.80 | 59.10 | 57.60 | 58.70 | 58.70 | 1.73% | 163,967 |
| Nov 10, 2025 | 56.90 | 58.30 | 56.90 | 57.70 | 57.70 | -5.56% | 511,536 |
| Nov 7, 2025 | 60.10 | 61.20 | 60.10 | 61.10 | 61.10 | 1.83% | 272,715 |
| Nov 6, 2025 | 59.50 | 60.10 | 59.50 | 60.00 | 60.00 | 1.87% | 85,440 |
| Nov 5, 2025 | 58.80 | 59.00 | 58.40 | 58.90 | 58.90 | -0.17% | 53,396 |
| Nov 4, 2025 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | -2.48% | 85,803 |
| Nov 3, 2025 | 60.00 | 60.50 | 59.60 | 60.50 | 60.50 | 1.68% | 225,009 |
| Oct 31, 2025 | 59.50 | 59.80 | 59.10 | 59.50 | 59.50 | 0.68% | 53,813 |
| Oct 30, 2025 | 59.80 | 59.80 | 59.10 | 59.10 | 59.10 | -0.34% | 25,092 |
| Oct 29, 2025 | 59.80 | 59.80 | 58.90 | 59.30 | 59.30 | -1.17% | 50,762 |
| Oct 28, 2025 | 60.20 | 60.50 | 59.80 | 60.00 | 60.00 | -0.50% | 42,488 |
| Oct 27, 2025 | 59.30 | 60.80 | 59.20 | 60.30 | 60.30 | 2.20% | 185,598 |
| Oct 23, 2025 | 58.10 | 59.90 | 58.10 | 59.00 | 59.00 | 1.55% | 152,435 |
| Oct 22, 2025 | 58.10 | 58.40 | 57.90 | 58.10 | 58.10 | -0.17% | 44,805 |
| Oct 21, 2025 | 57.50 | 58.90 | 57.10 | 58.20 | 58.20 | 1.22% | 118,881 |
| Oct 20, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.88% | 57,757 |
| Oct 17, 2025 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | - | 40,735 |
| Oct 16, 2025 | 57.90 | 58.00 | 56.90 | 57.00 | 57.00 | -1.38% | 235,680 |
| Oct 15, 2025 | 57.80 | 57.90 | 57.50 | 57.80 | 57.80 | -0.52% | 78,466 |
| Oct 14, 2025 | 58.20 | 58.30 | 57.20 | 58.10 | 58.10 | -0.17% | 110,338 |
| Oct 13, 2025 | 58.10 | 58.30 | 57.50 | 58.20 | 58.20 | -1.02% | 80,507 |
| Oct 9, 2025 | 59.10 | 59.50 | 58.60 | 58.80 | 58.80 | 2.26% | 124,957 |
| Oct 8, 2025 | 58.20 | 58.20 | 57.40 | 57.50 | 57.50 | -1.20% | 61,451 |
| Oct 7, 2025 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | -1.52% | 115,699 |
| Oct 3, 2025 | 58.60 | 59.30 | 58.30 | 59.10 | 59.10 | 1.03% | 51,136 |
| Oct 2, 2025 | 59.00 | 59.40 | 58.50 | 58.50 | 58.50 | -0.85% | 61,267 |
| Oct 1, 2025 | 58.50 | 59.20 | 58.50 | 59.00 | 59.00 | 1.55% | 78,601 |
| Sep 30, 2025 | 58.50 | 58.50 | 57.00 | 58.10 | 58.10 | 0.17% | 118,040 |
| Sep 26, 2025 | 57.90 | 58.10 | 57.50 | 58.00 | 58.00 | 0.17% | 57,698 |
| Sep 25, 2025 | 58.50 | 58.70 | 57.70 | 57.90 | 57.90 | -1.36% | 141,429 |
| Sep 24, 2025 | 58.70 | 59.20 | 58.40 | 58.70 | 58.70 | - | 74,385 |
| Sep 23, 2025 | 59.00 | 59.10 | 58.40 | 58.70 | 58.70 | -0.34% | 75,670 |