Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	66.400	76.800	66.400	76.800	76.800	69,705,694
2026-01-19	73.000	73.700	73.000	73.700	73.700	45,468,378
2026-01-16	64.000	67.800	63.000	67.000	67.000	69,517,417
2026-01-15	60.300	62.000	59.800	61.900	61.900	34,623,912
2026-01-14	60.000	60.900	59.200	60.100	60.100	27,600,667
2026-01-13	62.800	62.800	58.600	60.900	60.900	39,143,029
2026-01-12	60.000	61.200	58.600	61.200	61.200	60,516,562
2026-01-09	63.300	64.000	57.000	58.300	58.300	735,439,805
2026-01-08	57.300	63.300	57.000	63.300	63.300	527,306,444
2026-01-07	57.000	57.600	53.000	57.600	57.600	464,396,791
2026-01-06	49.400	52.400	47.700	52.400	52.400	376,374,262
2026-01-05	47.650	47.650	47.650	47.650	47.650	35,149,787
2026-01-02	40.550	43.350	40.050	43.350	43.350	171,000,281
2025-12-31	39.150	42.250	39.150	39.450	39.450	257,186,471
2025-12-30	38.250	39.500	38.250	38.750	38.750	97,373,538
2025-12-29	39.200	39.300	38.000	38.150	38.150	72,033,688
2025-12-26	39.550	40.100	38.600	39.200	39.200	91,939,826
2025-12-24	38.750	39.150	38.000	38.950	38.950	68,665,993
2025-12-23	39.400	39.500	38.350	38.500	38.500	84,431,244
2025-12-22	38.150	39.700	38.100	38.950	38.950	140,446,678
2025-12-19	39.200	39.800	37.050	37.150	37.150	135,679,520
2025-12-18	37.750	39.200	37.700	37.950	37.950	160,797,874
2025-12-17	37.400	38.350	36.500	37.650	37.650	99,931,767
2025-12-16	37.600	37.700	36.000	37.150	37.150	87,367,490
2025-12-15	36.950	38.450	35.850	37.950	37.950	84,971,608
2025-12-12	36.400	39.200	36.300	38.100	38.100	158,889,970
2025-12-11	37.550	37.800	36.300	36.400	36.400	84,131,721
2025-12-10	39.000	39.600	36.500	37.000	37.000	170,558,327
2025-12-09	37.600	39.450	37.350	38.750	38.750	282,338,999
2025-12-08	34.150	37.250	34.100	37.250	37.250	155,950,460
2025-12-05	33.000	34.100	32.250	33.900	33.900	73,987,944
2025-12-04	32.800	33.000	31.850	32.900	32.900	53,274,394
2025-12-03	33.750	34.350	32.800	32.800	32.800	74,711,291
2025-12-02	36.050	36.050	33.350	33.500	33.500	122,919,304
2025-12-01	34.100	34.450	33.100	33.850	33.850	49,266,433
2025-11-28	33.800	35.350	33.250	34.100	34.100	70,967,375
2025-11-27	33.400	33.850	32.550	33.700	33.700	77,148,441
2025-11-26	34.250	34.600	32.300	32.850	32.850	95,795,905
2025-11-25	35.600	36.200	34.400	34.500	34.500	98,954,888
2025-11-24	35.350	35.400	33.300	33.850	33.850	103,884,924
2025-11-21	34.300	35.500	34.000	34.500	34.500	91,792,999
2025-11-20	38.100	38.500	35.300	37.550	37.550	147,095,431
2025-11-19	37.050	38.000	36.200	36.400	36.400	99,466,754
2025-11-18	38.500	39.350	36.600	37.650	37.650	143,517,789
2025-11-17	40.600	40.900	37.350	38.750	38.750	235,821,509
2025-11-14	37.000	38.500	36.350	38.050	38.050	137,296,530
2025-11-13	40.650	41.250	38.000	38.900	38.900	272,488,272
2025-11-12	40.100	42.000	39.100	40.650	40.650	376,408,496
2025-11-11	38.900	41.650	38.800	40.200	40.200	435,540,803
2025-11-10	36.000	38.500	35.050	37.900	37.900	373,760,141
2025-11-07	34.350	36.000	34.100	35.250	35.250	366,325,111
2025-11-06	31.850	34.450	31.400	34.450	34.450	294,060,962
2025-11-05	28.800	31.600	28.500	31.350	31.350	135,847,681
2025-11-04	31.150	31.250	29.550	29.700	29.700	111,160,757
2025-11-03	31.250	32.350	30.800	30.950	30.950	153,097,812
2025-10-31	33.100	33.400	31.200	31.200	31.200	257,625,951
2025-10-30	35.900	36.100	34.650	34.650	34.650	238,859,020
2025-10-29	38.000	39.700	36.900	38.500	38.500	412,061,832
2025-10-28	33.600	36.450	33.500	36.450	36.450	197,058,550
2025-10-27	33.150	33.150	32.550	33.150	33.150	121,397,236

← NewerPage 4 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.