Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	132.00	134.50	125.50	129.50	129.50	66,944,522
2026-07-22	129.50	135.00	129.50	135.00	135.00	54,359,175
2026-07-21	120.50	123.50	118.00	123.00	123.00	45,360,794
2026-07-20	126.00	127.00	115.50	117.50	117.50	70,724,200
2026-07-17	127.00	129.50	124.00	125.00	125.00	67,181,435
2026-07-16	143.50	144.00	136.00	136.50	136.50	70,737,205
2026-07-15	144.50	150.50	144.00	148.50	148.50	109,271,875
2026-07-14	140.50	143.00	130.50	139.50	139.50	66,962,318
2026-07-13	146.00	147.00	138.00	138.00	138.00	50,877,860
2026-07-10	143.50	143.50	143.50	143.50	143.50	0
2026-07-09	141.50	148.00	139.50	143.50	143.50	62,372,119
2026-07-08	141.00	143.00	134.00	138.50	138.50	52,491,657
2026-07-07	146.00	146.00	136.50	139.00	139.00	64,374,440
2026-07-06	146.50	152.00	144.00	144.50	144.50	62,622,891
2026-07-03	142.00	147.00	140.50	142.50	142.50	51,366,602
2026-07-02	135.00	146.00	135.00	145.50	145.50	69,703,260
2026-07-01	156.00	156.50	142.50	143.50	143.50	126,239,928
2026-06-30	162.00	162.50	153.50	155.50	155.50	98,074,462
2026-06-29	166.00	167.50	158.00	158.50	158.50	82,784,915
2026-06-26	162.00	174.50	162.00	162.50	162.50	189,108,464
2026-06-25	179.50	179.50	161.00	161.50	161.50	160,313,441
2026-06-24	169.00	174.00	166.00	172.00	172.00	112,891,697
2026-06-23	188.00	192.00	168.50	172.00	172.00	204,257,809
2026-06-22	177.00	185.50	173.50	185.50	185.50	133,012,115
2026-06-18	164.00	171.50	162.50	169.00	169.00	124,602,424
2026-06-17	164.00	168.50	159.50	161.50	161.50	112,243,922
2026-06-16	164.00	166.50	160.50	166.50	166.50	41,502,089
2026-06-15	151.00	159.00	150.00	159.00	159.00	26,842,402
2026-06-12	147.00	148.00	144.00	146.50	146.50	25,796,133
2026-06-11	135.00	140.50	132.50	140.00	140.00	21,434,293
2026-06-10	141.50	144.00	135.00	135.00	135.00	23,692,755
2026-06-09	148.00	148.00	143.50	145.50	145.50	22,167,679
2026-06-08	135.00	143.50	135.00	143.50	143.50	33,329,366
2026-06-05	148.00	150.00	141.00	150.00	150.00	52,379,426
2026-06-04	158.00	161.00	156.50	156.50	156.50	26,062,881
2026-06-03	177.50	177.50	162.00	162.00	162.00	55,943,065
2026-06-02	173.00	180.00	170.00	175.50	175.50	245,121,452
2026-06-01	169.50	175.00	166.00	167.50	167.50	187,452,083
2026-05-29	167.00	169.50	162.50	166.50	166.50	169,317,639
2026-05-28	155.50	168.00	153.50	160.00	160.00	214,396,021
2026-05-27	172.00	175.00	154.00	155.50	155.50	239,892,831
2026-05-26	154.50	162.50	151.00	160.50	160.50	161,604,930
2026-05-25	148.00	154.50	140.50	152.50	152.50	134,337,901
2026-05-22	144.00	152.50	143.50	149.50	149.50	111,440,834
2026-05-21	146.00	149.00	141.00	141.00	141.00	95,084,719
2026-05-20	144.50	148.00	136.50	141.00	141.00	110,932,797
2026-05-19	157.50	157.50	144.00	144.00	144.00	139,838,037
2026-05-18	157.00	163.00	153.00	160.00	160.00	78,647,929
2026-05-15	168.00	168.50	161.50	162.50	162.50	128,479,519
2026-05-14	172.00	178.50	165.00	169.00	169.00	316,444,979
2026-05-13	149.00	168.00	147.00	168.00	168.00	236,659,909
2026-05-12	159.50	159.50	151.50	153.00	153.00	135,092,407
2026-05-11	161.00	162.50	156.00	159.50	159.50	147,917,503
2026-05-08	160.00	164.50	149.00	153.00	153.00	166,036,626
2026-05-07	172.00	172.00	160.00	164.50	164.50	232,538,438
2026-05-06	173.00	176.50	166.50	172.00	172.00	255,931,787
2026-05-05	155.00	162.50	153.00	160.50	160.50	171,185,097
2026-05-04	161.00	163.00	151.00	154.50	154.50	223,563,196
2026-04-30	172.50	176.00	154.00	154.00	154.00	286,828,964
2026-04-29	161.50	171.50	159.00	167.00	167.00	353,235,350

← NewerPage 2 of 21 · 1,220 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.