Macronix International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	28.000	28.300	28.000	28.300	27.785	6,059,447
2023-11-03	28.150	28.200	27.850	27.850	27.343	7,175,334
2023-11-02	27.550	28.000	27.500	27.950	27.441	9,904,250
2023-11-01	27.100	27.500	26.600	27.400	26.901	13,654,283
2023-10-31	27.800	27.950	27.000	27.000	26.508	16,789,555
2023-10-30	28.300	28.300	27.400	27.750	27.245	18,900,029
2023-10-27	28.800	29.000	28.150	28.500	27.981	19,091,342
2023-10-26	28.800	29.150	28.500	28.650	28.128	19,357,017
2023-10-25	30.500	30.600	29.350	29.650	29.110	37,034,806
2023-10-24	32.950	33.100	32.400	32.400	31.810	5,313,030
2023-10-23	32.650	32.900	32.500	32.700	32.104	3,478,148
2023-10-20	32.600	32.900	32.300	32.650	32.055	4,257,997
2023-10-19	32.150	32.900	32.050	32.800	32.203	4,630,357
2023-10-18	32.300	32.800	32.050	32.200	31.614	8,782,925
2023-10-17	32.550	32.950	32.400	32.450	31.859	3,700,309
2023-10-16	32.750	32.950	32.150	32.250	31.663	5,021,850
2023-10-13	32.750	33.200	32.300	32.900	32.301	5,234,781
2023-10-12	32.850	32.950	32.200	32.800	32.203	4,658,567
2023-10-11	32.750	33.000	32.550	32.750	32.154	8,013,736
2023-10-06	32.450	33.000	32.200	32.700	32.104	5,954,609
2023-10-05	31.950	32.650	31.850	32.350	31.761	7,167,469
2023-10-04	31.750	31.800	31.400	31.650	31.074	5,843,395
2023-10-03	31.850	32.800	31.750	32.200	31.614	9,872,518
2023-10-02	31.900	31.950	31.300	31.700	31.123	10,462,092
2023-09-28	32.000	32.300	31.650	31.650	31.074	9,457,833
2023-09-27	32.400	32.450	31.700	32.050	31.466	13,991,569
2023-09-26	33.800	33.850	32.500	32.750	32.154	10,743,771
2023-09-25	33.550	34.150	33.300	33.800	33.184	6,955,207
2023-09-22	33.000	33.450	32.400	33.300	32.693	10,222,656
2023-09-21	33.950	34.000	33.550	33.550	32.939	7,094,743
2023-09-20	34.200	34.450	33.850	34.050	33.430	8,761,286
2023-09-19	34.700	34.850	34.150	34.350	33.724	10,565,247
2023-09-18	34.650	35.150	34.500	34.700	34.068	10,924,659
2023-09-15	34.350	35.000	34.100	35.000	34.363	29,892,554
2023-09-14	34.400	34.900	34.200	34.350	33.724	13,390,500
2023-09-13	34.150	34.450	34.000	34.150	33.528	7,240,328
2023-09-12	33.800	34.400	33.500	34.000	33.381	9,199,134
2023-09-11	34.550	34.600	33.750	33.750	33.135	11,693,850
2023-09-08	34.450	34.700	33.950	34.550	33.921	12,878,124
2023-09-07	34.100	34.800	34.000	34.350	33.724	21,713,310
2023-09-06	33.950	34.250	33.700	33.950	33.332	12,361,291
2023-09-05	33.650	34.300	33.500	33.850	33.233	14,880,483
2023-09-04	33.300	33.800	33.050	33.500	32.890	12,031,312
2023-09-01	33.900	34.450	33.050	33.200	32.595	29,483,998
2023-08-31	35.000	35.450	33.600	33.700	33.086	70,582,929
2023-08-30	35.200	35.550	33.500	34.750	34.117	141,433,116
2023-08-29	31.300	32.500	31.250	32.350	31.761	14,258,779
2023-08-28	31.150	31.600	31.150	31.150	30.583	4,829,185
2023-08-25	31.000	31.150	30.750	30.950	30.386	3,937,015
2023-08-24	31.550	31.650	30.900	31.150	30.583	6,298,718
2023-08-23	30.400	31.400	30.400	31.200	30.632	7,235,142
2023-08-22	30.650	30.800	30.200	30.200	29.650	5,503,788
2023-08-21	30.200	30.500	30.100	30.350	29.797	3,482,282
2023-08-18	30.350	30.500	30.050	30.150	29.601	3,894,109
2023-08-17	30.050	30.500	29.750	30.350	29.797	5,483,364
2023-08-16	30.150	30.200	29.950	30.050	29.503	5,112,656
2023-08-15	30.350	30.750	30.100	30.350	29.797	4,729,941
2023-08-14	30.450	30.450	29.900	30.150	29.601	7,208,530
2023-08-11	30.700	30.700	30.300	30.450	29.895	3,529,823
2023-08-10	30.900	30.900	30.400	30.450	29.895	4,895,359

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	0.5000 TWD
2023-06-20	1.8000 TWD
2022-07-13	1.8001 TWD
2021-09-08	1.2001 TWD
2020-07-24	1.1894 TWD
2019-08-12	1.2001 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.