Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	32.100	32.150	31.850	31.900	29.704	7,726,522
2023-05-11	32.500	32.500	31.850	31.850	29.657	6,641,727
2023-05-10	32.650	32.650	32.250	32.300	30.076	5,609,399
2023-05-09	33.100	33.400	32.500	32.650	30.402	11,883,213
2023-05-08	32.700	32.750	32.400	32.500	30.262	5,073,295
2023-05-05	32.400	32.650	32.150	32.500	30.262	7,371,261
2023-05-04	32.250	32.700	32.250	32.600	30.355	8,699,200
2023-05-03	32.600	32.600	32.050	32.200	29.983	8,609,725
2023-05-02	32.450	32.950	32.200	32.800	30.542	5,720,821
2023-04-28	32.700	32.850	32.200	32.200	29.983	9,505,751
2023-04-27	32.050	32.600	32.050	32.500	30.262	15,830,783
2023-04-26	32.800	33.000	31.400	31.800	29.611	26,908,412
2023-04-25	34.500	34.500	32.900	33.200	30.914	24,245,761
2023-04-24	33.850	34.300	33.750	34.250	31.892	12,317,924
2023-04-21	34.100	34.250	33.600	33.700	31.380	10,068,116
2023-04-20	33.950	34.350	33.800	34.100	31.752	4,562,692
2023-04-19	34.450	34.450	33.900	33.950	31.613	7,369,048
2023-04-18	34.700	34.900	34.300	34.300	31.938	5,303,315
2023-04-17	34.650	34.700	34.300	34.700	32.311	4,803,148
2023-04-14	34.800	34.850	34.500	34.650	32.264	3,785,128
2023-04-13	35.200	35.200	34.650	34.650	32.264	6,916,103
2023-04-12	35.200	35.350	34.950	35.200	32.776	5,000,081
2023-04-11	35.300	35.450	35.100	35.150	32.730	8,870,355
2023-04-10	35.200	35.400	34.800	34.850	32.451	6,497,751
2023-04-07	34.500	35.550	34.500	35.150	32.730	11,455,928
2023-04-06	35.000	35.000	34.100	34.350	31.985	11,715,392
2023-03-31	35.150	36.000	34.850	35.050	32.637	29,041,605
2023-03-30	34.300	34.950	34.300	34.750	32.357	13,489,522
2023-03-29	34.100	34.150	33.600	33.700	31.380	3,497,677
2023-03-28	34.650	34.750	33.750	33.900	31.566	7,354,962
2023-03-27	34.700	34.800	34.400	34.700	32.311	3,776,300
2023-03-24	34.500	34.800	34.400	34.700	32.311	7,718,632
2023-03-23	34.100	34.250	33.950	34.050	31.706	4,167,052
2023-03-22	34.400	34.500	34.100	34.100	31.752	2,988,576
2023-03-21	34.550	34.650	34.150	34.250	31.892	3,106,607
2023-03-20	34.100	34.400	33.900	34.250	31.892	2,333,845
2023-03-17	33.550	34.200	33.550	33.900	31.566	10,395,262
2023-03-16	33.500	33.700	33.100	33.250	30.961	4,616,840
2023-03-15	33.800	33.850	33.550	33.600	31.287	3,429,078
2023-03-14	33.800	33.800	33.550	33.550	31.240	4,820,042
2023-03-13	33.800	34.000	33.550	34.000	31.659	5,620,953
2023-03-10	34.600	34.650	34.000	34.100	31.752	7,587,720
2023-03-09	35.100	35.250	34.800	34.800	32.404	4,701,456
2023-03-08	34.900	34.950	34.700	34.900	32.497	6,630,091
2023-03-07	35.400	35.400	35.000	35.050	32.637	8,124,459
2023-03-06	35.950	36.000	35.300	35.350	32.916	8,083,578
2023-03-03	35.000	36.000	34.950	35.750	33.289	19,256,696
2023-03-02	34.500	35.100	34.350	34.800	32.404	7,893,136
2023-03-01	34.100	34.300	33.800	34.300	31.938	6,038,672
2023-02-24	34.700	34.700	34.300	34.450	32.078	6,866,550
2023-02-23	34.800	34.850	34.650	34.650	32.264	3,762,868
2023-02-22	34.850	34.850	34.400	34.600	32.218	4,488,469
2023-02-21	35.200	35.300	35.050	35.050	32.637	3,660,010
2023-02-20	35.050	35.400	34.900	35.200	32.776	3,795,863
2023-02-17	35.000	35.200	34.900	35.050	32.637	3,275,102
2023-02-16	35.050	35.300	35.050	35.100	32.683	6,868,900
2023-02-15	34.200	35.300	34.200	35.300	32.870	16,806,100
2023-02-14	36.100	36.700	35.850	36.350	33.847	6,249,271
2023-02-13	35.750	35.850	35.250	35.600	33.149	3,551,335
2023-02-10	36.350	36.350	35.800	35.800	33.335	4,903,083

← NewerPage 15 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.