Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.600	31.600	31.100	31.150	29.005	15,603,221
2022-08-09	32.800	32.800	31.950	32.100	29.890	17,812,747
2022-08-08	32.850	33.550	32.700	33.500	31.194	10,752,886
2022-08-05	32.600	33.100	32.550	33.050	30.775	8,777,776
2022-08-04	31.950	32.200	31.650	32.150	29.936	7,308,056
2022-08-03	31.900	32.250	31.850	32.050	29.843	5,233,479
2022-08-02	32.600	32.600	32.000	32.050	29.843	10,211,694
2022-08-01	32.750	33.200	32.100	33.100	30.821	9,939,512
2022-07-29	32.600	32.950	32.350	32.650	30.402	8,738,195
2022-07-28	33.000	33.000	32.150	32.500	30.262	14,106,032
2022-07-27	33.250	34.150	32.000	32.850	30.588	35,106,304
2022-07-26	32.200	32.200	31.500	31.550	29.378	6,193,871
2022-07-25	32.400	32.450	31.750	32.200	29.983	5,928,380
2022-07-22	32.500	32.550	32.000	32.550	30.309	7,071,141
2022-07-21	32.000	32.400	31.900	32.350	30.123	8,229,615
2022-07-20	31.700	32.600	31.650	32.100	29.890	14,815,691
2022-07-19	30.000	31.350	30.000	31.250	29.098	8,973,508
2022-07-18	30.300	30.750	30.050	30.450	28.354	8,634,193
2022-07-15	29.100	30.300	28.800	30.300	28.214	11,211,011
2022-07-14	29.050	29.400	28.200	29.250	27.236	11,122,869
2022-07-13	28.500	29.500	28.400	29.000	27.003	12,692,340
2022-07-12	30.600	30.600	29.250	29.300	25.607	19,213,469
2022-07-11	31.450	31.450	30.900	31.000	27.092	8,145,100
2022-07-08	31.150	31.700	30.850	31.000	27.092	13,523,202
2022-07-07	30.000	30.450	29.400	30.450	26.612	9,487,432
2022-07-06	30.900	31.150	29.400	29.700	25.956	25,169,980
2022-07-05	32.900	33.000	30.600	31.250	27.311	22,780,871
2022-07-04	33.000	33.200	32.100	32.200	28.141	7,343,033
2022-07-01	35.100	35.100	32.450	32.500	28.403	16,840,322
2022-06-30	35.800	35.850	34.400	35.500	31.025	15,551,545
2022-06-29	36.000	36.600	35.800	36.500	31.899	4,361,175
2022-06-28	36.700	36.900	36.150	36.200	31.637	2,761,774
2022-06-27	36.400	37.000	36.250	36.800	32.161	5,706,043
2022-06-24	35.400	36.300	35.400	36.000	31.462	6,595,222
2022-06-23	35.850	36.250	35.050	35.250	30.807	7,424,607
2022-06-22	37.100	37.100	35.350	35.700	31.200	13,829,824
2022-06-21	37.100	37.300	36.500	37.300	32.598	8,565,085
2022-06-20	37.800	37.800	36.500	36.700	32.074	9,401,194
2022-06-17	37.200	37.800	36.600	37.800	33.035	18,027,336
2022-06-16	38.500	39.000	37.700	37.800	33.035	7,016,141
2022-06-15	38.300	38.500	38.100	38.150	33.341	6,580,121
2022-06-14	37.650	38.550	37.500	38.450	33.603	8,928,227
2022-06-13	38.100	38.450	38.000	38.000	33.210	9,081,623
2022-06-10	39.000	39.200	38.750	39.100	34.171	6,052,018
2022-06-09	39.550	39.850	39.500	39.500	34.521	4,451,320
2022-06-08	40.200	40.300	39.500	39.900	34.870	17,026,657
2022-06-07	40.500	40.900	40.450	40.500	35.395	4,111,708
2022-06-06	41.000	41.000	40.050	40.700	35.569	9,605,829
2022-06-02	39.950	41.000	39.900	40.750	35.613	24,792,556
2022-06-01	39.650	39.750	39.450	39.600	34.608	5,310,773
2022-05-31	39.400	39.700	39.100	39.500	34.521	5,706,048
2022-05-30	39.350	39.700	39.000	39.450	34.477	8,915,183
2022-05-27	39.050	39.100	38.800	39.000	34.084	3,473,411
2022-05-26	39.350	39.350	38.600	38.600	33.734	3,014,353
2022-05-25	38.900	39.150	38.500	38.950	34.040	3,750,353
2022-05-24	39.400	39.400	38.700	38.700	33.822	5,122,834
2022-05-23	39.350	39.550	39.100	39.300	34.346	4,101,309
2022-05-20	39.950	39.950	39.150	39.300	34.346	7,614,201
2022-05-19	38.450	39.750	38.400	39.750	34.739	11,921,251
2022-05-18	39.300	39.550	39.150	39.200	34.259	7,240,056

← NewerPage 18 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.