Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	43.750	43.850	43.000	43.250	37.798	20,388,386
2022-02-15	43.300	43.550	42.600	42.900	37.492	17,990,015
2022-02-14	43.100	43.100	42.250	42.850	37.448	20,849,982
2022-02-11	42.800	43.950	42.700	43.550	38.060	47,584,649
2022-02-10	42.500	43.000	42.300	42.900	37.492	35,176,940
2022-02-09	42.350	42.400	41.800	42.200	36.880	17,294,888
2022-02-08	41.250	42.200	41.050	42.100	36.793	25,300,368
2022-02-07	41.950	42.300	40.750	41.000	35.832	39,313,819
2022-01-26	40.050	41.850	40.000	41.000	35.832	76,803,215
2022-01-25	38.200	39.450	38.200	38.600	33.734	16,043,733
2022-01-24	39.150	39.200	38.200	38.650	33.778	19,187,113
2022-01-21	39.800	39.900	39.250	39.350	34.390	10,380,736
2022-01-20	40.200	40.350	39.950	40.050	35.001	6,472,628
2022-01-19	40.150	40.800	40.050	40.200	35.133	6,275,162
2022-01-18	40.650	41.100	40.250	40.400	35.307	7,015,805
2022-01-17	39.750	40.600	39.650	40.600	35.482	7,701,303
2022-01-14	40.100	40.100	39.300	39.450	34.477	12,630,437
2022-01-13	40.150	41.150	40.050	40.150	35.089	13,912,218
2022-01-12	39.800	40.050	39.300	40.050	35.001	10,180,710
2022-01-11	40.350	40.400	39.500	39.750	34.739	14,279,238
2022-01-10	40.000	40.600	40.000	40.450	35.351	9,995,956
2022-01-07	41.400	41.600	40.650	40.750	35.613	11,535,384
2022-01-06	41.300	41.900	41.050	41.500	36.269	12,160,234
2022-01-05	41.350	42.000	41.100	41.950	36.662	12,295,659
2022-01-04	41.300	41.600	41.050	41.350	36.138	9,114,262
2022-01-03	42.200	42.400	41.100	41.100	35.919	17,436,115
2021-12-30	42.100	42.500	41.750	42.200	36.880	22,563,564
2021-12-29	41.850	41.900	41.550	41.850	36.575	7,299,943
2021-12-28	41.400	41.700	41.350	41.700	36.443	8,869,417
2021-12-27	41.350	41.450	41.100	41.300	36.094	5,054,645
2021-12-24	41.500	41.600	41.200	41.250	36.050	5,992,783
2021-12-23	41.550	41.650	41.150	41.350	36.138	7,431,801
2021-12-22	41.850	42.050	41.200	41.400	36.181	13,847,536
2021-12-21	40.650	41.300	40.600	41.200	36.006	10,138,795
2021-12-20	40.350	40.850	40.200	40.300	35.220	6,127,727
2021-12-17	40.500	40.600	40.200	40.350	35.264	9,022,515
2021-12-16	40.700	40.950	40.500	40.700	35.569	9,046,847
2021-12-15	40.050	40.600	39.900	40.400	35.307	10,601,819
2021-12-14	40.800	40.800	40.050	40.100	35.045	14,843,752
2021-12-13	41.350	41.800	41.050	41.050	35.875	6,326,553
2021-12-10	41.350	41.500	40.800	41.400	36.181	11,279,383
2021-12-09	42.000	42.150	41.400	41.400	36.181	15,840,368
2021-12-08	42.500	42.650	41.900	41.950	36.662	19,344,772
2021-12-07	42.450	42.500	41.900	42.300	36.968	12,667,873
2021-12-06	41.600	42.500	41.600	42.350	37.011	14,496,499
2021-12-03	42.900	42.900	42.300	42.400	37.055	19,195,260
2021-12-02	43.000	43.500	42.200	42.550	37.186	22,218,733
2021-12-01	42.350	43.000	41.900	43.000	37.580	16,055,533
2021-11-30	42.750	43.250	42.350	42.400	37.055	24,916,514
2021-11-29	41.150	42.400	40.750	42.100	36.793	21,050,576
2021-11-26	42.800	42.800	41.500	41.800	36.531	23,389,746
2021-11-25	43.550	43.600	42.550	42.700	37.317	16,672,830
2021-11-24	44.150	44.200	43.050	43.100	37.667	22,758,484
2021-11-23	43.900	44.250	43.050	43.800	38.279	34,292,818
2021-11-22	42.400	44.000	42.400	43.650	38.148	48,704,681
2021-11-19	43.150	43.250	42.200	42.350	37.011	19,496,111
2021-11-18	43.150	43.200	42.050	42.800	37.405	33,057,387
2021-11-17	43.750	44.200	42.850	43.150	37.711	40,631,657
2021-11-16	43.100	43.450	42.850	43.150	37.711	20,800,518
2021-11-15	43.650	43.800	42.600	42.850	37.448	30,026,100

← NewerPage 20 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.