Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	29.550	29.550	28.850	28.850	28.325	13,107,672
2024-01-29	30.550	30.550	29.500	29.500	28.963	15,746,021
2024-01-26	30.100	30.550	29.900	30.550	29.994	8,092,667
2024-01-25	30.300	30.500	30.000	30.000	29.454	2,907,035
2024-01-24	30.400	30.750	30.100	30.100	29.552	4,799,323
2024-01-23	30.050	30.500	30.000	30.300	29.748	6,610,650
2024-01-22	29.700	30.450	29.700	30.050	29.503	6,408,513
2024-01-19	29.250	29.750	29.200	29.700	29.159	4,653,446
2024-01-18	29.000	29.350	28.800	29.000	28.472	6,604,875
2024-01-17	29.700	29.850	29.000	29.000	28.472	11,137,330
2024-01-16	30.000	30.250	29.800	29.900	29.355	7,432,742
2024-01-15	30.400	30.550	30.050	30.300	29.748	6,346,256
2024-01-12	30.400	30.650	30.250	30.350	29.797	4,559,509
2024-01-11	30.100	30.450	30.000	30.250	29.699	4,061,570
2024-01-10	30.250	30.300	29.850	30.050	29.503	4,777,051
2024-01-09	31.000	31.100	30.250	30.250	29.699	5,386,765
2024-01-08	30.800	31.050	30.500	30.800	30.239	9,252,524
2024-01-05	31.350	31.800	31.050	31.050	30.484	5,941,571
2024-01-04	31.400	31.400	30.900	31.200	30.632	7,853,724
2024-01-03	31.150	31.550	30.750	31.400	30.828	12,136,774
2024-01-02	31.500	31.850	31.050	31.400	30.828	11,137,250
2023-12-29	31.750	31.900	31.300	31.350	30.779	8,324,804
2023-12-28	32.050	32.600	31.600	31.750	31.172	24,489,787
2023-12-27	31.250	32.150	31.000	31.950	31.368	34,373,354
2023-12-26	30.700	30.900	30.400	30.900	30.337	11,678,091
2023-12-25	30.550	30.650	30.200	30.500	29.944	9,143,627
2023-12-22	30.800	31.200	30.000	30.350	29.797	15,408,339
2023-12-21	29.750	30.350	29.600	30.300	29.748	8,645,838
2023-12-20	29.650	30.300	29.600	30.050	29.503	8,826,168
2023-12-19	29.750	29.750	29.200	29.450	28.914	7,570,891
2023-12-18	30.300	30.350	29.550	29.900	29.355	15,234,276
2023-12-15	29.550	31.350	29.500	30.100	29.552	41,306,531
2023-12-14	29.100	29.450	29.100	29.200	28.668	10,575,241
2023-12-13	28.950	29.000	28.700	29.000	28.472	7,495,346
2023-12-12	28.500	28.900	28.450	28.900	28.374	9,033,790
2023-12-11	28.600	28.600	28.200	28.350	27.834	3,115,716
2023-12-08	28.200	28.550	27.700	28.450	27.932	10,548,757
2023-12-07	28.700	29.000	28.450	28.450	27.932	4,682,386
2023-12-06	28.750	28.800	28.500	28.500	27.981	3,544,403
2023-12-05	29.000	29.000	28.550	28.650	28.128	6,595,427
2023-12-04	28.950	29.250	28.850	29.000	28.472	6,562,168
2023-12-01	28.650	28.800	28.550	28.700	28.177	4,431,848
2023-11-30	29.050	29.200	28.600	28.800	28.275	8,283,791
2023-11-29	28.850	28.950	28.750	28.850	28.325	4,819,323
2023-11-28	28.350	28.750	28.200	28.650	28.128	5,430,014
2023-11-27	28.800	28.900	28.250	28.250	27.735	5,067,065
2023-11-24	28.900	29.050	28.500	28.700	28.177	5,061,516
2023-11-23	28.350	29.000	28.350	28.850	28.325	6,282,572
2023-11-22	28.650	28.650	28.300	28.400	27.883	3,452,794
2023-11-21	28.900	28.900	28.650	28.650	28.128	5,488,951
2023-11-20	28.550	28.850	28.500	28.700	28.177	6,329,543
2023-11-17	28.400	28.500	28.250	28.400	27.883	5,027,782
2023-11-16	28.450	28.500	28.200	28.350	27.834	5,151,935
2023-11-15	27.950	28.700	27.950	28.350	27.834	15,606,740
2023-11-14	27.600	27.850	27.450	27.800	27.294	3,739,612
2023-11-13	27.750	28.000	27.400	27.550	27.048	4,492,649
2023-11-10	27.400	27.600	27.350	27.450	26.950	2,802,123
2023-11-09	27.750	27.800	27.400	27.400	26.901	6,905,300
2023-11-08	27.900	27.900	27.500	27.700	27.195	8,812,050
2023-11-07	28.300	28.300	28.050	28.150	27.637	4,368,654

← NewerPage 12 of 21 · 1,222 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.