Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.400	31.150	30.400	31.000	28.866	7,667,368
2022-11-03	29.750	30.650	29.750	30.550	28.447	6,686,044
2022-11-02	30.400	30.500	30.100	30.200	28.121	5,804,825
2022-11-01	29.700	30.550	29.550	30.300	28.214	8,351,006
2022-10-31	29.050	29.800	28.900	29.800	27.748	12,996,974
2022-10-28	29.800	29.800	28.600	28.700	26.724	20,042,384
2022-10-27	29.950	30.200	29.800	30.000	27.935	12,360,313
2022-10-26	30.300	30.400	29.400	30.050	27.981	26,639,692
2022-10-25	32.050	32.350	31.500	31.600	29.424	6,048,872
2022-10-24	32.400	32.800	32.050	32.100	29.890	6,518,643
2022-10-21	32.000	32.250	31.650	31.800	29.611	3,430,536
2022-10-20	31.650	32.150	31.300	32.150	29.936	12,971,086
2022-10-19	32.900	33.000	32.000	32.000	29.797	11,592,383
2022-10-18	32.950	33.100	32.500	32.950	30.681	12,016,816
2022-10-17	31.800	32.600	31.050	32.600	30.355	9,676,147
2022-10-14	31.500	32.600	31.400	32.450	30.216	13,479,082
2022-10-13	31.200	31.500	30.350	30.550	28.447	6,906,057
2022-10-12	30.600	31.450	30.450	31.450	29.285	7,024,384
2022-10-11	31.550	31.600	30.200	30.400	28.307	8,873,682
2022-10-07	31.800	32.400	31.750	32.150	29.936	5,310,840
2022-10-06	32.500	32.550	31.700	32.000	29.797	6,095,311
2022-10-05	32.600	32.850	32.100	32.500	30.262	10,932,894
2022-10-04	31.600	32.200	31.600	32.200	29.983	9,401,634
2022-10-03	30.550	31.300	30.350	31.000	28.866	5,282,689
2022-09-30	29.450	31.150	29.050	31.150	29.005	13,891,865
2022-09-29	29.450	31.300	29.400	30.700	28.586	12,919,787
2022-09-28	30.400	30.400	29.050	29.100	27.096	6,523,558
2022-09-27	29.600	30.250	29.300	30.000	27.935	6,640,249
2022-09-26	30.500	30.600	29.600	29.650	27.609	9,034,727
2022-09-23	30.900	31.400	30.700	31.000	28.866	3,839,727
2022-09-22	31.100	31.150	30.550	30.900	28.773	7,355,271
2022-09-21	31.200	31.650	30.900	31.400	29.238	5,723,582
2022-09-20	31.550	31.600	31.100	31.300	29.145	3,024,727
2022-09-19	31.850	31.900	31.200	31.250	29.098	4,094,156
2022-09-16	31.350	31.800	31.200	31.800	29.611	6,728,035
2022-09-15	31.650	31.750	31.300	31.300	29.145	4,408,156
2022-09-14	30.950	31.450	30.800	31.350	29.192	5,534,114
2022-09-13	32.650	32.750	31.800	31.850	29.657	6,693,768
2022-09-12	32.500	32.800	32.350	32.550	30.309	4,139,218
2022-09-08	31.000	32.500	30.700	32.250	30.030	10,643,955
2022-09-07	30.700	30.950	30.250	30.750	28.633	4,871,498
2022-09-06	31.800	31.900	31.000	31.000	28.866	6,009,432
2022-09-05	32.400	32.450	31.600	31.700	29.517	5,218,038
2022-09-02	32.700	32.900	32.300	32.300	30.076	4,256,600
2022-09-01	32.900	32.900	32.600	32.800	30.542	2,988,305
2022-08-31	32.550	33.050	32.500	32.950	30.681	3,621,939
2022-08-30	32.600	32.750	32.300	32.700	30.449	3,248,718
2022-08-29	32.600	32.750	32.300	32.600	30.355	5,805,267
2022-08-26	33.250	33.700	33.200	33.400	31.100	10,119,276
2022-08-25	32.800	33.000	32.600	32.900	30.635	2,813,144
2022-08-24	32.950	32.950	32.350	32.550	30.309	5,992,890
2022-08-23	32.950	33.000	32.700	32.850	30.588	3,382,648
2022-08-22	33.000	33.200	32.850	33.150	30.868	2,224,000
2022-08-19	32.900	33.500	32.750	33.300	31.007	6,673,137
2022-08-18	32.700	32.700	32.200	32.700	30.449	7,994,558
2022-08-17	33.000	33.200	32.650	32.800	30.542	9,772,449
2022-08-16	33.600	33.700	33.050	33.250	30.961	6,650,205
2022-08-15	33.600	33.650	33.300	33.450	31.147	6,472,371
2022-08-12	32.750	33.500	32.500	33.450	31.147	12,300,809
2022-08-11	31.600	32.750	31.600	32.750	30.495	15,376,977

← NewerPage 17 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.