Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.000	29.200	28.100	28.150	28.150	43,192,141
2024-08-01	30.450	31.000	29.700	29.750	29.750	159,548,376
2024-07-31	26.600	29.400	26.550	29.400	29.400	113,844,119
2024-07-30	26.850	27.450	26.000	26.750	26.750	43,606,747
2024-07-29	26.200	26.600	25.800	26.000	26.000	10,596,181
2024-07-26	25.700	26.000	25.200	25.700	25.700	12,735,673
2024-07-23	26.400	26.550	26.000	26.000	26.000	8,321,909
2024-07-22	26.400	26.600	25.800	26.000	26.000	13,610,749
2024-07-19	27.600	27.600	26.350	26.350	26.350	19,123,666
2024-07-18	27.800	28.100	27.350	27.650	27.650	14,924,086
2024-07-17	27.800	28.350	27.650	27.900	27.900	12,792,135
2024-07-16	27.950	28.050	27.500	27.550	27.550	7,426,935
2024-07-15	28.250	28.300	27.700	27.700	27.700	9,962,278
2024-07-12	27.950	28.450	27.700	28.150	28.150	13,879,024
2024-07-11	27.200	28.500	27.050	28.250	28.250	31,880,098
2024-07-10	27.550	27.600	27.050	27.050	27.050	8,715,258
2024-07-09	28.200	28.250	27.200	27.600	27.600	22,325,922
2024-07-08	28.000	28.400	27.550	28.200	28.200	31,246,113
2024-07-05	27.400	28.250	27.000	27.850	27.850	39,347,537
2024-07-04	27.000	27.450	26.800	27.400	27.400	38,266,139
2024-07-03	26.500	27.100	26.300	26.800	26.800	38,127,761
2024-07-02	26.000	26.600	25.450	26.600	26.600	31,018,990
2024-07-01	26.150	26.600	25.600	25.950	25.950	45,312,969
2024-06-28	26.200	26.200	25.700	26.050	26.050	51,157,302
2024-06-27	26.100	26.100	25.850	26.100	26.100	9,355,122
2024-06-26	26.700	26.850	26.250	26.300	26.300	6,265,398
2024-06-25	27.050	27.050	26.450	26.650	26.650	6,690,316
2024-06-24	27.000	27.050	26.800	26.950	26.950	8,384,651
2024-06-21	27.150	27.450	27.050	27.450	26.950	15,366,573
2024-06-20	27.100	27.500	27.000	27.150	26.656	9,369,802
2024-06-19	27.650	28.000	27.050	27.050	26.557	15,146,966
2024-06-18	27.000	27.500	26.550	27.450	26.950	16,566,025
2024-06-17	26.150	26.800	26.100	26.750	26.263	12,826,670
2024-06-14	26.250	26.250	26.000	26.000	25.526	6,811,394
2024-06-13	26.150	26.500	25.950	26.250	25.772	8,382,276
2024-06-12	26.300	26.350	25.950	26.050	25.576	6,079,579
2024-06-11	26.600	26.700	26.100	26.300	25.821	7,041,493
2024-06-07	26.300	26.550	26.150	26.400	25.919	7,004,882
2024-06-06	26.250	26.500	26.000	26.300	25.821	8,144,524
2024-06-05	26.500	26.650	26.150	26.150	25.674	8,912,897
2024-06-04	26.650	26.700	26.000	26.500	26.017	11,304,539
2024-06-03	27.200	27.250	26.550	26.600	26.116	10,158,835
2024-05-31	26.700	27.200	26.650	27.150	26.656	7,806,239
2024-05-30	26.950	27.000	26.700	26.700	26.214	4,627,278
2024-05-29	27.400	27.400	27.000	27.000	26.508	5,397,526
2024-05-28	26.950	27.600	26.700	27.450	26.950	10,262,585
2024-05-27	26.600	27.000	26.550	26.850	26.361	5,578,948
2024-05-24	26.550	26.700	26.450	26.500	26.017	5,113,561
2024-05-23	27.200	27.300	26.700	26.700	26.214	8,150,780
2024-05-22	27.250	27.500	27.100	27.200	26.705	6,526,432
2024-05-21	27.700	28.100	27.300	27.400	26.901	8,310,991
2024-05-20	27.300	27.800	27.300	27.700	27.195	9,650,681
2024-05-17	27.200	27.500	27.200	27.300	26.803	7,112,688
2024-05-16	27.300	27.400	27.100	27.200	26.705	7,161,174
2024-05-15	27.500	27.600	27.050	27.100	26.606	6,945,687
2024-05-14	27.050	27.550	26.900	27.400	26.901	8,147,822
2024-05-13	27.100	27.200	26.850	27.050	26.557	4,458,843
2024-05-10	26.500	27.150	26.400	26.900	26.410	9,217,922
2024-05-09	27.100	27.100	26.350	26.350	25.870	5,905,483
2024-05-08	26.850	27.000	26.650	27.000	26.508	3,644,923

← NewerPage 10 of 21 · 1,216 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.