Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	38.450	39.000	38.400	38.900	33.996	5,954,651
2022-05-16	38.550	38.800	38.250	38.350	33.516	6,523,577
2022-05-13	38.100	38.150	37.800	38.000	33.210	4,750,446
2022-05-12	37.350	38.150	37.250	37.400	32.685	6,759,488
2022-05-11	37.800	37.850	37.200	37.600	32.860	6,083,401
2022-05-10	37.100	37.950	36.750	37.950	33.166	6,527,071
2022-05-09	38.050	38.500	37.600	37.600	32.860	7,760,032
2022-05-06	38.250	38.500	38.050	38.350	33.516	8,461,648
2022-05-05	39.200	39.500	38.850	39.200	34.259	10,345,190
2022-05-04	38.400	38.600	38.150	38.400	33.559	4,795,536
2022-05-03	38.400	38.400	37.900	38.300	33.472	7,212,029
2022-04-29	38.450	39.150	38.050	38.200	33.385	15,122,754
2022-04-28	38.350	38.400	37.500	37.750	32.991	17,362,885
2022-04-27	37.000	38.700	37.000	38.250	33.428	24,827,553
2022-04-26	38.400	38.550	37.800	38.000	33.210	10,580,512
2022-04-25	39.100	39.150	38.150	38.150	33.341	12,808,605
2022-04-22	39.600	40.150	39.500	39.800	34.783	6,537,249
2022-04-21	40.400	40.400	39.900	40.050	35.001	8,777,969
2022-04-20	39.800	40.450	39.450	40.450	35.351	17,732,960
2022-04-19	38.700	39.150	38.600	39.000	34.084	8,095,656
2022-04-18	38.150	38.600	37.750	38.400	33.559	6,295,379
2022-04-15	38.550	38.750	38.200	38.200	33.385	9,459,462
2022-04-14	40.000	40.000	38.800	38.800	33.909	12,876,875
2022-04-13	39.200	39.900	38.500	39.900	34.870	11,243,874
2022-04-12	39.650	40.200	38.600	38.750	33.865	14,265,014
2022-04-11	40.000	40.100	39.550	39.750	34.739	13,361,520
2022-04-08	40.050	40.200	39.650	39.900	34.870	12,306,791
2022-04-07	39.200	39.650	39.100	39.350	34.390	11,064,264
2022-04-06	40.000	40.050	39.300	39.450	34.477	13,861,948
2022-04-01	39.900	40.400	39.500	40.350	35.264	12,591,884
2022-03-31	40.600	40.700	40.100	40.100	35.045	12,424,608
2022-03-30	40.950	41.200	40.250	40.500	35.395	11,725,521
2022-03-29	41.500	41.500	40.450	40.600	35.482	11,796,774
2022-03-28	41.250	41.400	40.800	41.200	36.006	7,438,009
2022-03-25	41.350	41.600	41.000	41.250	36.050	11,245,910
2022-03-24	42.150	42.200	41.500	41.850	36.575	8,752,211
2022-03-23	42.650	42.700	42.100	42.300	36.968	7,001,587
2022-03-22	42.150	42.350	41.950	42.250	36.924	4,649,600
2022-03-21	42.550	42.650	42.150	42.250	36.924	7,739,522
2022-03-18	42.150	42.450	41.750	42.450	37.099	13,458,992
2022-03-17	41.500	41.950	41.200	41.950	36.662	14,944,715
2022-03-16	41.100	41.300	40.000	40.400	35.307	11,088,947
2022-03-15	41.550	41.550	40.500	40.500	35.395	15,662,851
2022-03-14	41.750	41.800	41.300	41.700	36.443	10,887,053
2022-03-11	41.900	41.900	41.200	41.250	36.050	14,538,402
2022-03-10	42.500	42.700	42.100	42.200	36.880	13,161,544
2022-03-09	42.100	42.250	41.200	41.500	36.269	13,689,493
2022-03-08	43.000	43.750	41.550	41.550	36.312	25,154,728
2022-03-07	43.950	43.950	42.200	43.400	37.929	29,226,692
2022-03-04	44.500	45.000	44.250	44.600	38.978	16,979,460
2022-03-03	44.700	45.000	44.100	45.000	39.327	33,162,257
2022-03-02	43.950	44.200	43.500	44.050	38.497	11,712,938
2022-03-01	44.050	44.450	43.800	44.200	38.628	17,544,957
2022-02-25	43.650	44.500	43.450	43.500	38.017	20,518,384
2022-02-24	43.500	43.700	42.600	43.100	37.667	36,165,444
2022-02-23	44.150	44.800	43.950	44.200	38.628	16,434,450
2022-02-22	44.350	44.400	43.100	44.150	38.585	28,359,700
2022-02-21	45.000	45.050	44.400	44.700	39.065	24,390,773
2022-02-18	44.350	45.150	44.150	45.100	39.415	48,880,611
2022-02-17	43.800	45.000	43.750	44.650	39.022	89,558,893

← NewerPage 19 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.