Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.100	27.250	26.800	26.950	26.459	6,458,021
2024-05-06	27.600	27.700	26.850	26.900	26.410	11,290,791
2024-05-03	27.000	27.600	26.950	27.200	26.705	11,890,150
2024-05-02	27.250	27.250	26.300	26.700	26.214	14,043,408
2024-04-30	26.850	27.600	26.700	27.600	27.097	12,634,221
2024-04-29	26.200	26.800	26.200	26.800	26.312	10,295,755
2024-04-26	25.900	26.100	25.800	26.000	25.526	5,298,042
2024-04-25	26.050	26.100	25.850	25.850	25.379	6,118,349
2024-04-24	26.250	26.250	25.950	26.200	25.723	9,245,155
2024-04-23	26.150	26.500	25.900	25.950	25.477	7,100,950
2024-04-22	26.050	26.400	25.800	26.100	25.625	8,747,377
2024-04-19	26.150	26.300	25.100	25.950	25.477	18,283,272
2024-04-18	26.400	26.400	26.050	26.250	25.772	10,390,534
2024-04-17	26.450	26.550	26.350	26.400	25.919	5,753,305
2024-04-16	26.700	26.700	26.000	26.300	25.821	13,502,565
2024-04-15	26.900	26.900	26.650	26.700	26.214	9,169,338
2024-04-12	27.400	27.550	26.900	26.900	26.410	8,477,799
2024-04-11	27.800	27.850	27.300	27.400	26.901	6,266,472
2024-04-10	27.700	28.150	27.600	27.850	27.343	7,329,069
2024-04-09	27.850	27.900	27.550	27.850	27.343	6,773,697
2024-04-08	27.350	27.950	27.300	27.800	27.294	12,908,489
2024-04-03	27.450	27.450	27.050	27.150	26.656	4,028,896
2024-04-02	27.400	27.700	27.150	27.450	26.950	8,291,442
2024-04-01	26.800	27.400	26.650	27.300	26.803	8,484,547
2024-03-29	26.850	26.950	26.700	26.750	26.263	1,694,000
2024-03-28	26.900	26.950	26.600	26.650	26.165	5,295,353
2024-03-27	26.800	26.950	26.650	26.700	26.214	6,337,249
2024-03-26	27.000	27.350	26.750	26.750	26.263	8,243,157
2024-03-25	27.500	27.650	26.850	26.850	26.361	11,518,417
2024-03-22	27.450	27.850	27.400	27.450	26.950	12,687,943
2024-03-21	27.100	27.600	27.050	27.050	26.557	12,388,571
2024-03-20	26.600	26.900	26.450	26.450	25.968	6,528,996
2024-03-19	26.700	27.100	26.600	26.600	26.116	6,914,744
2024-03-18	26.700	26.900	26.400	26.700	26.214	6,970,959
2024-03-15	26.700	27.000	26.600	26.750	26.263	6,265,848
2024-03-14	27.000	27.000	26.700	26.700	26.214	6,545,183
2024-03-13	27.650	27.800	26.900	26.950	26.459	9,784,238
2024-03-12	27.700	27.750	27.450	27.550	27.048	3,951,073
2024-03-11	27.250	27.650	27.200	27.450	26.950	5,243,480
2024-03-08	27.300	27.750	27.100	27.250	26.754	10,705,810
2024-03-07	27.850	28.150	27.300	27.300	26.803	10,027,613
2024-03-06	27.800	27.900	27.650	27.800	27.294	4,762,878
2024-03-05	28.350	28.450	27.800	27.900	27.392	9,301,473
2024-03-04	28.400	28.850	28.300	28.350	27.834	4,956,190
2024-03-01	28.450	28.500	28.200	28.200	27.686	3,578,880
2024-02-29	28.250	28.450	28.000	28.450	27.932	4,861,890
2024-02-27	28.350	28.550	28.000	28.200	27.686	4,532,867
2024-02-26	28.600	28.650	28.200	28.250	27.735	8,062,965
2024-02-23	29.200	29.300	28.700	28.700	28.177	4,135,852
2024-02-22	28.800	29.150	28.800	29.000	28.472	3,745,868
2024-02-21	28.600	28.800	28.400	28.750	28.226	7,652,887
2024-02-20	29.150	29.150	28.600	28.750	28.226	6,397,235
2024-02-19	29.000	29.300	28.900	29.150	28.619	4,742,474
2024-02-16	28.750	29.100	28.600	29.000	28.472	8,098,851
2024-02-15	28.500	28.800	28.400	28.550	28.030	6,359,626
2024-02-05	28.550	28.650	28.350	28.500	27.981	10,286,520
2024-02-02	28.950	29.000	28.400	28.700	28.177	9,284,378
2024-02-01	28.850	28.900	28.550	28.900	28.374	10,037,511
2024-01-31	28.600	29.750	28.300	29.200	28.668	18,413,424
2024-01-30	29.550	29.550	28.850	28.850	28.325	13,107,672

← NewerPage 11 of 21 · 1,221 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.