Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	36.500	36.750	36.400	36.400	33.894	2,445,281
2023-02-08	36.500	36.750	36.400	36.450	33.940	3,624,927
2023-02-07	36.200	36.450	36.200	36.250	33.754	3,363,663
2023-02-06	36.800	36.900	36.200	36.300	33.801	6,516,984
2023-02-03	37.050	37.450	36.550	37.250	34.685	11,903,938
2023-02-02	35.950	37.450	35.850	37.300	34.732	24,828,062
2023-02-01	35.950	36.000	35.350	35.700	33.242	5,667,410
2023-01-31	35.600	35.800	35.250	35.800	33.335	9,026,452
2023-01-30	35.600	35.800	35.100	35.500	33.056	13,566,469
2023-01-17	34.550	34.650	34.350	34.600	32.218	3,795,473
2023-01-16	34.450	34.650	34.300	34.450	32.078	2,900,427
2023-01-13	35.050	35.150	34.400	34.500	32.125	3,773,710
2023-01-12	35.150	35.250	34.800	34.950	32.544	3,123,260
2023-01-11	35.200	35.300	35.000	35.000	32.590	3,978,522
2023-01-10	35.200	35.400	35.000	35.200	32.776	4,748,070
2023-01-09	34.950	35.200	34.750	35.200	32.776	8,242,530
2023-01-06	34.200	34.750	34.150	34.750	32.357	5,491,192
2023-01-05	34.600	34.900	34.150	34.200	31.845	6,278,978
2023-01-04	34.250	34.450	34.050	34.200	31.845	2,382,800
2023-01-03	33.550	34.250	33.500	34.250	31.892	3,010,115
2022-12-30	34.100	34.250	33.700	33.750	31.426	5,260,057
2022-12-29	33.300	34.150	33.100	33.750	31.426	6,300,351
2022-12-28	34.100	34.250	33.500	33.600	31.287	7,193,319
2022-12-27	34.250	34.800	34.250	34.300	31.938	4,894,396
2022-12-26	35.000	35.000	34.150	34.200	31.845	7,979,939
2022-12-23	34.350	35.050	34.000	35.000	32.590	15,875,980
2022-12-22	35.000	35.200	34.450	34.800	32.404	23,672,247
2022-12-21	34.750	34.850	34.250	34.850	32.451	33,676,637
2022-12-20	35.050	35.500	34.350	34.750	32.357	33,878,548
2022-12-19	34.550	35.400	34.200	35.200	32.776	33,592,318
2022-12-16	34.550	35.500	34.450	34.850	32.451	32,498,587
2022-12-15	35.150	35.500	35.000	35.250	32.823	6,541,871
2022-12-14	34.900	35.400	34.800	35.300	32.870	9,376,112
2022-12-13	34.850	35.050	34.500	34.750	32.357	9,726,363
2022-12-12	33.750	34.750	33.600	34.600	32.218	10,531,616
2022-12-09	33.650	34.100	33.550	33.950	31.613	8,036,895
2022-12-08	33.200	34.000	32.700	33.700	31.380	12,487,607
2022-12-07	34.150	34.400	33.800	33.800	31.473	12,181,994
2022-12-06	35.650	35.650	34.500	34.500	32.125	18,652,834
2022-12-05	35.600	36.450	35.400	35.850	33.382	20,995,385
2022-12-02	35.450	35.850	35.050	35.150	32.730	11,713,992
2022-12-01	35.050	35.750	34.850	35.150	32.730	17,140,603
2022-11-30	34.000	34.650	34.000	34.650	32.264	8,725,565
2022-11-29	33.750	34.200	33.450	34.200	31.845	5,833,533
2022-11-28	33.850	34.200	33.550	33.950	31.613	5,701,196
2022-11-25	34.800	34.900	34.000	34.200	31.845	7,558,250
2022-11-24	34.900	35.000	34.350	34.750	32.357	6,372,007
2022-11-23	34.750	35.200	34.600	34.700	32.311	12,444,897
2022-11-22	34.100	34.700	33.800	34.700	32.311	10,406,713
2022-11-21	34.900	35.100	34.150	34.200	31.845	14,650,184
2022-11-18	33.800	35.000	33.750	34.850	32.451	23,139,398
2022-11-17	34.000	34.050	33.550	33.700	31.380	7,286,392
2022-11-16	33.800	34.250	33.700	34.100	31.752	13,645,804
2022-11-15	33.750	33.900	33.350	33.650	31.333	9,304,486
2022-11-14	33.800	34.000	33.300	33.750	31.426	11,753,400
2022-11-11	34.500	34.600	33.650	33.750	31.426	18,360,295
2022-11-10	32.350	32.750	32.250	32.750	30.495	4,725,772
2022-11-09	32.700	32.900	32.350	32.550	30.309	8,219,973
2022-11-08	32.800	33.000	32.100	32.300	30.076	10,221,398
2022-11-07	31.400	32.900	31.350	32.900	30.635	17,668,748

← NewerPage 16 of 21 · 1,215 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.