Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.150	33.150	32.550	33.150	33.150	121,397,236
2025-10-23	27.600	30.450	27.500	30.150	30.150	159,074,573
2025-10-22	27.700	28.200	27.400	27.900	27.900	37,338,546
2025-10-21	30.000	30.200	27.850	28.250	28.250	164,312,365
2025-10-20	27.550	29.400	26.800	29.400	29.400	120,074,633
2025-10-17	26.700	27.250	26.650	26.750	26.750	33,429,110
2025-10-16	26.150	27.800	26.150	27.000	27.000	83,322,341
2025-10-15	25.800	26.200	25.100	25.900	25.900	25,191,199
2025-10-14	27.350	28.000	25.700	25.700	25.700	76,339,512
2025-10-13	25.800	26.750	25.750	26.750	26.750	43,137,219
2025-10-09	27.200	27.600	26.450	27.500	27.500	94,568,322
2025-10-08	26.550	26.900	25.500	26.850	26.850	64,841,645
2025-10-07	25.700	27.350	25.600	27.100	27.100	106,609,696
2025-10-03	25.100	25.500	24.550	25.300	25.300	42,742,947
2025-10-02	26.450	26.900	25.000	25.150	25.150	83,814,111
2025-10-01	25.000	26.200	24.800	25.500	25.500	39,849,304
2025-09-30	25.300	25.800	24.750	25.050	25.050	44,245,216
2025-09-29	24.300	24.300	24.300	24.300	24.300	0
2025-09-26	25.250	25.300	24.150	24.300	24.300	42,050,489
2025-09-25	26.000	26.350	25.300	25.500	25.500	43,129,569
2025-09-24	26.600	26.800	25.750	26.250	26.250	56,476,869
2025-09-23	26.350	27.650	26.350	26.750	26.750	114,060,565
2025-09-22	27.800	28.100	26.000	26.100	26.100	112,765,463
2025-09-19	28.100	28.900	27.150	27.850	27.850	230,135,494
2025-09-18	25.500	27.050	25.200	27.050	27.050	110,876,074
2025-09-17	23.850	24.700	23.650	24.600	24.600	91,987,174
2025-09-16	23.400	23.900	22.600	23.600	23.600	84,150,584
2025-09-15	22.900	23.300	22.200	22.800	22.800	54,287,358
2025-09-12	23.650	24.000	22.050	22.600	22.600	147,388,749
2025-09-11	20.550	22.300	20.450	22.300	22.300	71,715,292
2025-09-10	20.200	20.550	19.900	20.300	20.300	10,110,384
2025-09-09	20.400	20.500	20.000	20.100	20.100	11,661,661
2025-09-08	20.900	21.500	20.300	20.700	20.700	27,818,185
2025-09-05	20.000	20.800	19.950	20.450	20.450	22,387,595
2025-09-04	19.950	20.200	19.750	19.900	19.900	5,604,091
2025-09-03	19.900	20.150	19.600	19.700	19.700	4,889,295
2025-09-02	20.100	20.200	19.650	19.750	19.750	4,259,880
2025-09-01	20.100	20.250	19.750	19.950	19.950	4,354,152
2025-08-29	20.450	20.700	20.100	20.100	20.100	5,931,214
2025-08-28	20.400	20.400	19.950	20.100	20.100	5,582,857
2025-08-27	20.200	20.500	20.200	20.400	20.400	6,982,371
2025-08-26	20.000	20.250	19.850	20.150	20.150	5,945,532
2025-08-25	20.100	20.250	19.950	20.000	20.000	5,963,034
2025-08-22	20.050	20.100	19.650	19.700	19.700	6,009,294
2025-08-21	19.100	20.150	19.100	20.100	20.100	13,632,141
2025-08-20	19.400	19.400	19.000	19.000	19.000	11,035,180
2025-08-19	19.750	20.000	19.450	19.550	19.550	7,241,010
2025-08-18	19.650	19.950	19.450	19.750	19.750	8,221,047
2025-08-15	19.650	19.750	19.300	19.650	19.650	5,465,164
2025-08-14	19.450	19.800	19.450	19.500	19.500	7,315,278
2025-08-13	19.450	19.800	19.250	19.350	19.350	9,920,576
2025-08-12	19.100	19.550	19.100	19.250	19.250	8,865,192
2025-08-11	19.050	19.150	18.800	19.000	19.000	6,212,567
2025-08-08	18.600	19.250	18.600	19.050	19.050	15,487,410
2025-08-07	18.350	18.450	18.150	18.300	18.300	6,288,188
2025-08-06	18.700	18.750	18.250	18.300	18.300	7,091,551
2025-08-05	18.600	18.900	18.550	18.650	18.650	7,196,768
2025-08-04	18.600	18.650	18.200	18.450	18.450	8,130,077
2025-08-01	18.950	18.950	18.950	18.950	18.950	0
2025-07-31	19.400	19.450	18.950	18.950	18.950	13,432,726

← NewerPage 5 of 21 · 1,216 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.