Macronix International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 42.800 | 43.400 | 42.550 | 42.900 | 37.492 | 40,247,365 |
| 2021-11-11 | 42.200 | 42.750 | 42.050 | 42.450 | 37.099 | 42,981,641 |
| 2021-11-10 | 41.200 | 42.100 | 40.650 | 42.100 | 36.793 | 39,998,344 |
| 2021-11-09 | 41.000 | 41.700 | 41.000 | 41.100 | 35.919 | 33,418,578 |
| 2021-11-08 | 39.950 | 40.600 | 39.650 | 40.350 | 35.264 | 19,843,322 |
| 2021-11-05 | 39.500 | 39.800 | 39.250 | 39.700 | 34.696 | 14,476,078 |
| 2021-11-04 | 40.350 | 40.400 | 39.300 | 39.400 | 34.433 | 19,325,516 |
| 2021-11-03 | 40.000 | 40.300 | 39.150 | 39.850 | 34.827 | 21,689,146 |
| 2021-11-02 | 40.700 | 40.900 | 39.050 | 39.450 | 34.477 | 31,849,143 |
| 2021-11-01 | 39.700 | 40.450 | 39.650 | 40.250 | 35.176 | 33,469,875 |
| 2021-10-29 | 39.600 | 39.900 | 39.100 | 39.200 | 34.259 | 29,863,072 |
| 2021-10-28 | 38.450 | 39.500 | 38.200 | 39.200 | 34.259 | 50,032,231 |
| 2021-10-27 | 38.000 | 38.750 | 37.650 | 38.100 | 33.297 | 61,344,091 |
| 2021-10-26 | 37.700 | 38.650 | 37.250 | 38.450 | 33.603 | 51,914,812 |
| 2021-10-25 | 36.800 | 37.300 | 36.350 | 37.300 | 32.598 | 18,228,260 |
← NewerPage 21 of 21 · 1,215 trading days
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.