Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	30.950	31.150	30.700	30.900	30.337	5,052,830
2023-08-08	31.650	31.650	30.800	30.950	30.386	9,898,774
2023-08-07	31.900	32.100	31.550	31.650	31.074	4,509,322
2023-08-04	31.200	32.000	31.050	31.900	31.319	7,100,058
2023-08-02	31.800	31.800	31.100	31.200	30.632	8,568,504
2023-08-01	31.500	31.900	31.250	31.800	31.221	5,965,038
2023-07-31	31.450	31.850	31.200	31.200	30.632	11,584,003
2023-07-28	30.900	31.550	30.900	31.150	30.583	8,272,062
2023-07-27	30.100	30.650	29.950	30.600	30.043	9,520,699
2023-07-26	30.800	31.000	29.850	30.100	29.552	17,260,867
2023-07-25	30.950	31.250	30.800	31.000	30.435	4,602,189
2023-07-24	31.250	31.250	30.650	30.700	30.141	5,833,963
2023-07-21	31.250	31.500	30.900	31.100	30.534	7,342,244
2023-07-20	32.000	32.000	31.350	31.350	30.779	7,300,814
2023-07-19	32.000	32.600	31.800	31.800	31.221	7,742,590
2023-07-18	32.600	32.600	31.800	32.150	31.564	9,910,368
2023-07-17	32.250	32.500	31.700	32.500	31.908	8,436,917
2023-07-14	32.300	32.300	32.050	32.150	31.564	3,554,607
2023-07-13	32.100	32.400	31.900	32.050	31.466	6,151,745
2023-07-12	31.950	32.100	31.800	31.850	31.270	4,596,530
2023-07-11	31.850	32.100	31.850	31.950	31.368	3,230,287
2023-07-10	32.100	32.200	31.700	31.800	31.221	6,648,579
2023-07-07	32.400	32.400	31.850	32.250	31.663	5,593,680
2023-07-06	32.500	32.600	32.350	32.350	31.761	3,925,714
2023-07-05	32.350	32.600	32.350	32.500	31.908	4,371,391
2023-07-04	32.500	32.550	32.250	32.250	31.663	5,558,858
2023-07-03	32.900	32.900	32.400	32.500	31.908	5,660,013
2023-06-30	32.750	32.800	32.500	32.700	32.104	4,452,530
2023-06-29	32.600	33.200	32.600	32.700	32.104	9,654,900
2023-06-28	32.850	32.900	32.400	32.400	31.810	7,086,798
2023-06-27	32.700	32.850	32.350	32.750	32.154	8,581,666
2023-06-26	32.500	32.850	32.200	32.850	32.252	29,824,667
2023-06-21	32.600	32.600	32.200	32.250	31.663	27,319,590
2023-06-20	33.150	33.300	32.600	32.600	32.006	46,929,037
2023-06-19	34.850	35.200	34.800	34.900	32.497	51,224,132
2023-06-16	34.200	34.850	34.000	34.850	32.451	52,307,994
2023-06-15	34.050	34.300	33.800	33.900	31.566	18,221,523
2023-06-14	33.000	33.800	33.000	33.600	31.287	17,299,893
2023-06-13	32.650	33.000	32.550	32.800	30.542	11,412,162
2023-06-12	32.250	32.500	32.150	32.400	30.169	9,233,472
2023-06-09	32.350	32.350	32.050	32.100	29.890	12,402,854
2023-06-08	32.850	32.850	32.200	32.300	30.076	16,507,016
2023-06-07	33.500	33.550	33.000	33.000	30.728	10,634,803
2023-06-06	33.500	33.850	33.200	33.300	31.007	13,493,175
2023-06-05	33.950	33.950	33.300	33.400	31.100	15,475,901
2023-06-02	33.850	34.200	33.650	33.850	31.519	15,653,457
2023-06-01	33.400	33.750	33.200	33.650	31.333	6,417,961
2023-05-31	33.250	33.600	33.100	33.300	31.007	8,446,257
2023-05-30	33.600	33.600	32.900	33.100	30.821	6,524,696
2023-05-29	33.250	33.700	33.200	33.400	31.100	7,732,821
2023-05-26	33.050	33.250	32.900	32.950	30.681	7,711,925
2023-05-25	32.950	33.000	32.750	32.900	30.635	4,023,936
2023-05-24	32.850	33.000	32.550	32.900	30.635	6,038,182
2023-05-23	32.700	33.050	32.400	32.800	30.542	9,610,547
2023-05-22	33.000	33.050	32.650	32.700	30.449	5,332,937
2023-05-19	32.850	32.900	32.550	32.800	30.542	6,996,051
2023-05-18	32.450	32.900	32.400	32.900	30.635	11,238,499
2023-05-17	32.150	32.350	32.050	32.200	29.983	7,262,324
2023-05-16	32.500	32.650	32.050	32.050	29.843	8,158,514
2023-05-15	31.900	32.650	31.600	32.450	30.216	9,057,779

← NewerPage 14 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.