Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	19.550	19.800	19.250	19.600	19.600	5,767,516
2025-07-29	19.900	20.150	19.500	19.500	19.500	9,762,534
2025-07-28	20.100	20.200	19.800	19.900	19.900	7,490,043
2025-07-25	20.200	20.350	20.000	20.100	20.100	5,194,600
2025-07-24	20.500	20.600	20.050	20.200	20.200	5,836,498
2025-07-23	20.000	20.550	20.000	20.500	20.500	7,441,539
2025-07-22	20.500	20.550	19.900	19.900	19.900	8,091,483
2025-07-21	20.750	20.750	20.400	20.400	20.400	3,733,019
2025-07-18	21.000	21.050	20.600	20.750	20.750	5,469,488
2025-07-17	20.350	21.000	20.300	20.850	20.850	7,395,120
2025-07-16	20.100	20.500	20.100	20.250	20.250	6,889,019
2025-07-15	20.400	20.550	20.000	20.150	20.150	8,295,557
2025-07-14	20.600	20.700	20.250	20.400	20.400	5,807,982
2025-07-11	21.100	21.100	20.550	20.750	20.750	7,169,114
2025-07-10	21.050	21.200	20.850	20.900	20.900	3,449,244
2025-07-09	21.050	21.200	20.850	21.000	21.000	3,895,709
2025-07-08	21.550	21.600	20.850	20.900	20.900	9,558,979
2025-07-07	21.400	21.650	21.200	21.450	21.450	6,068,375
2025-07-04	22.100	22.250	21.300	21.350	21.350	11,426,614
2025-07-03	21.400	22.350	21.350	22.250	22.250	18,008,730
2025-07-02	21.050	21.450	20.600	21.150	21.150	13,109,834
2025-07-01	21.350	21.450	20.900	21.250	21.250	12,189,128
2025-06-30	21.900	21.950	21.050	21.250	21.250	9,552,935
2025-06-27	21.950	22.150	21.750	21.850	21.850	5,674,783
2025-06-26	21.850	22.300	21.700	21.700	21.700	9,123,340
2025-06-25	22.050	22.450	21.700	21.700	21.700	8,937,444
2025-06-24	21.650	22.450	21.650	22.150	22.150	14,334,666
2025-06-23	20.950	21.550	20.800	21.350	21.350	13,973,267
2025-06-20	22.300	22.400	21.250	21.250	21.250	16,319,344
2025-06-19	23.050	23.150	22.150	22.200	22.200	19,383,835
2025-06-18	22.100	23.500	22.100	22.800	22.800	45,309,311
2025-06-17	22.150	22.550	21.950	22.100	22.100	13,633,628
2025-06-16	21.500	21.900	21.300	21.900	21.900	7,620,466
2025-06-13	21.950	22.150	21.600	21.600	21.600	12,458,661
2025-06-12	22.100	22.450	21.850	22.100	22.100	15,476,522
2025-06-11	22.000	22.200	21.700	22.050	22.050	13,263,534
2025-06-10	22.100	22.250	21.800	21.800	21.800	11,888,807
2025-06-09	21.800	22.150	21.800	21.850	21.850	10,561,413
2025-06-06	22.150	22.450	21.800	21.850	21.850	24,662,699
2025-06-05	21.800	22.500	21.550	22.050	22.050	21,001,694
2025-06-04	21.500	21.800	21.200	21.600	21.600	14,587,890
2025-06-03	21.700	21.750	21.200	21.250	21.250	8,596,619
2025-06-02	21.500	21.850	21.150	21.600	21.600	12,859,975
2025-05-29	21.850	22.300	21.400	21.550	21.550	19,776,476
2025-05-28	22.650	23.200	21.500	21.700	21.700	52,354,973
2025-05-27	21.150	21.600	20.700	21.200	21.200	8,562,557
2025-05-26	21.150	21.300	21.050	21.100	21.100	4,435,542
2025-05-23	21.700	21.750	21.100	21.100	21.100	6,290,740
2025-05-22	21.800	22.200	21.550	21.600	21.600	7,028,633
2025-05-21	22.050	22.350	21.800	22.000	22.000	10,901,760
2025-05-20	21.500	22.100	21.500	21.900	21.900	13,255,091
2025-05-19	21.400	21.800	21.200	21.350	21.350	8,837,929
2025-05-16	21.500	21.600	21.100	21.400	21.400	6,513,619
2025-05-15	21.700	21.950	21.450	21.550	21.550	11,601,808
2025-05-14	21.250	21.500	21.200	21.400	21.400	11,379,082
2025-05-13	21.150	21.700	20.950	21.200	21.200	27,218,574
2025-05-12	20.450	20.950	20.400	20.750	20.750	9,860,668
2025-05-09	20.400	20.450	20.100	20.250	20.250	4,432,839
2025-05-08	20.500	20.650	20.200	20.200	20.200	6,642,150
2025-05-07	20.450	20.600	20.300	20.400	20.400	6,715,863

← NewerPage 6 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.