Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	151.50	159.50	151.00	159.50	159.50	243,565,455
2026-04-27	138.50	145.00	138.00	145.00	145.00	153,264,563
2026-04-24	129.50	136.00	124.00	132.00	132.00	149,120,354
2026-04-23	140.00	144.50	124.00	126.00	126.00	216,226,253
2026-04-22	132.50	138.50	130.00	134.50	134.50	161,871,685
2026-04-21	123.50	132.50	123.50	132.50	132.50	134,347,440
2026-04-20	120.00	125.00	118.00	120.50	120.50	168,093,827
2026-04-17	139.00	141.00	130.50	131.00	131.00	117,232,815
2026-04-16	138.50	141.50	134.00	139.00	139.00	142,525,933
2026-04-15	161.00	162.00	140.50	142.00	142.00	251,750,601
2026-04-14	153.00	162.00	147.00	155.50	155.50	252,795,753
2026-04-13	147.00	153.50	144.00	147.50	147.50	104,889,620
2026-04-10	149.00	156.00	141.50	146.00	146.00	196,931,578
2026-04-09	154.00	154.00	137.00	142.00	142.00	168,256,680
2026-04-08	150.00	150.00	150.00	150.00	150.00	21,738,095
2026-04-07	135.50	137.50	134.00	136.50	136.50	14,551,167
2026-04-02	138.00	138.00	127.00	129.00	129.00	26,437,911
2026-04-01	125.00	127.00	125.00	127.00	127.00	15,068,445
2026-03-31	120.50	120.50	115.50	115.50	115.50	25,217,116
2026-03-30	120.00	129.00	120.00	128.00	128.00	19,165,097
2026-03-27	118.00	125.00	115.50	125.00	125.00	46,595,086
2026-03-26	137.00	137.00	128.00	128.00	128.00	35,817,030
2026-03-25	144.00	144.00	134.00	142.00	142.00	23,767,286
2026-03-24	145.00	145.00	134.00	136.50	136.50	39,406,759
2026-03-23	147.00	155.00	147.00	148.50	148.50	42,551,616
2026-03-20	170.00	170.00	145.00	160.00	160.00	68,366,567
2026-03-19	139.50	157.50	139.50	157.00	157.00	82,361,568
2026-03-18	137.00	143.50	135.00	143.50	143.50	240,034,785
2026-03-17	130.50	130.50	130.50	130.50	130.50	61,678,842
2026-03-16	119.00	119.00	119.00	119.00	119.00	26,742,034
2026-03-13	108.00	108.50	104.50	108.50	108.50	235,674,254
2026-03-12	102.50	109.00	98.500	99.000	99.000	269,829,466
2026-03-11	93.300	99.700	93.300	99.700	99.700	130,474,935
2026-03-10	97.800	98.800	88.800	90.700	90.700	315,844,331
2026-03-09	92.300	92.300	92.300	92.300	92.300	31,979,696
2026-03-06	107.00	110.50	102.50	102.50	102.50	172,718,919
2026-03-05	107.50	107.50	105.00	107.50	107.50	79,660,540
2026-03-04	97.000	103.00	94.200	98.000	98.000	209,068,319
2026-03-03	116.50	117.50	104.50	104.50	104.50	228,206,911
2026-03-02	105.50	120.50	105.50	116.00	116.00	176,612,499
2026-02-26	110.00	113.00	107.00	110.00	110.00	143,339,483
2026-02-25	114.50	117.50	105.50	108.00	108.00	223,469,894
2026-02-24	103.00	113.50	101.50	113.50	113.50	121,657,201
2026-02-23	106.00	108.00	103.00	103.50	103.50	191,468,129
2026-02-11	89.100	98.500	88.800	98.500	98.500	345,272,475
2026-02-10	91.500	95.300	89.300	89.600	89.600	271,835,715
2026-02-09	88.800	88.800	87.300	88.800	88.800	123,907,496
2026-02-06	85.000	85.800	79.500	80.800	80.800	234,140,868
2026-02-05	87.500	91.700	86.100	87.900	87.900	229,124,963
2026-02-04	82.800	91.900	82.700	89.700	89.700	250,607,793
2026-02-03	92.000	93.200	82.100	84.500	84.500	399,712,074
2026-02-02	87.000	89.400	83.600	84.800	84.800	241,465,093
2026-01-30	93.900	95.500	90.500	92.800	92.800	395,892,486
2026-01-29	89.400	92.100	85.500	92.100	92.100	458,760,716
2026-01-28	81.700	83.800	81.400	83.800	83.800	207,246,371
2026-01-27	76.900	80.900	73.000	76.200	76.200	349,241,577
2026-01-26	72.500	76.200	69.800	76.200	76.200	206,594,251
2026-01-23	74.000	74.000	67.400	69.300	69.300	51,472,396
2026-01-22	78.500	78.500	72.800	73.400	73.400	66,543,167
2026-01-21	78.800	78.800	69.200	73.300	73.300	87,528,436

← NewerPage 3 of 5 · 244 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.