Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.700	20.550	19.650	20.550	20.550	12,002,219
2025-05-05	20.150	20.300	19.500	19.700	19.700	10,558,377
2025-05-02	20.000	20.300	19.950	20.000	20.000	7,745,458
2025-04-30	20.850	20.950	19.850	19.850	19.850	25,292,113
2025-04-29	20.850	21.300	20.800	21.000	21.000	12,469,026
2025-04-28	21.300	21.350	20.750	20.900	20.900	22,279,774
2025-04-25	20.250	21.550	20.050	21.250	21.250	35,156,516
2025-04-24	19.700	20.050	19.400	19.800	19.800	13,961,776
2025-04-23	19.600	19.850	19.450	19.600	19.600	10,396,506
2025-04-22	19.100	19.650	18.900	19.100	19.100	8,734,507
2025-04-21	19.700	19.800	19.150	19.250	19.250	9,602,343
2025-04-18	19.250	19.850	19.050	19.550	19.550	12,424,698
2025-04-17	18.900	19.350	18.700	19.150	19.150	9,824,245
2025-04-16	19.550	19.750	19.150	19.200	19.200	14,927,416
2025-04-15	19.600	19.900	19.450	19.800	19.800	12,873,493
2025-04-14	19.350	20.200	19.150	19.250	19.250	23,341,643
2025-04-11	17.200	18.950	17.200	18.850	18.850	30,774,015
2025-04-10	18.750	18.750	18.750	18.750	18.750	3,575,731
2025-04-09	18.800	18.800	16.900	17.050	17.050	43,236,053
2025-04-08	18.000	19.100	17.700	18.100	18.100	32,383,138
2025-04-07	19.600	19.600	19.600	19.600	19.600	3,340,825
2025-04-02	21.450	22.100	21.000	21.750	21.750	29,121,563
2025-04-01	20.950	22.200	20.700	21.750	21.750	39,679,872
2025-03-31	22.200	22.500	20.650	20.700	20.700	51,908,008
2025-03-28	23.300	23.500	22.550	22.850	22.850	103,445,512
2025-03-27	21.800	23.300	21.100	23.250	23.250	108,036,171
2025-03-26	20.750	21.450	20.700	21.300	21.300	15,440,971
2025-03-25	21.050	21.100	20.650	20.650	20.650	7,586,685
2025-03-24	21.650	21.650	20.800	20.800	20.800	15,242,773
2025-03-21	22.100	22.150	21.500	21.650	21.650	13,449,970
2025-03-20	21.950	22.300	21.900	22.050	22.050	12,822,266
2025-03-19	22.350	22.500	21.600	21.700	21.700	19,139,312
2025-03-18	22.800	23.600	22.150	22.350	22.350	57,440,289
2025-03-17	22.450	22.450	21.850	22.100	22.100	19,190,249
2025-03-14	21.150	21.950	20.950	21.800	21.800	11,293,378
2025-03-13	22.000	22.300	21.050	21.100	21.100	23,072,323
2025-03-12	21.250	22.500	21.150	21.950	21.950	24,550,740
2025-03-11	21.100	21.650	20.800	21.500	21.500	8,326,095
2025-03-10	21.750	22.050	21.550	21.650	21.650	15,741,910
2025-03-07	20.650	21.800	20.650	21.500	21.500	14,301,155
2025-03-06	21.300	21.300	20.800	20.850	20.850	6,357,569
2025-03-05	20.900	21.400	20.750	21.000	21.000	9,502,605
2025-03-04	21.050	21.150	20.750	21.100	21.100	11,924,298
2025-03-03	21.800	21.900	21.350	21.500	21.500	13,128,412
2025-02-27	22.200	22.500	21.800	22.000	22.000	17,788,942
2025-02-26	22.450	23.650	22.050	22.200	22.200	40,656,486
2025-02-25	21.500	22.800	21.200	22.450	22.450	27,483,485
2025-02-24	21.650	22.200	21.650	21.700	21.700	8,812,830
2025-02-21	22.200	22.250	21.700	22.000	22.000	19,027,618
2025-02-20	22.300	22.650	21.800	22.400	22.400	21,331,488
2025-02-19	22.000	23.050	21.900	22.300	22.300	36,584,801
2025-02-18	21.250	22.650	21.050	22.150	22.150	42,423,316
2025-02-17	21.000	21.400	20.400	21.000	21.000	19,611,318
2025-02-14	20.500	21.450	19.800	21.100	21.100	42,385,168
2025-02-13	19.500	21.400	19.450	20.900	20.900	37,969,160
2025-02-12	19.300	19.800	19.300	19.500	19.500	4,314,199
2025-02-11	19.650	19.700	19.200	19.300	19.300	4,219,554
2025-02-10	19.600	19.800	19.300	19.400	19.400	6,338,055
2025-02-07	19.650	19.750	19.450	19.550	19.550	5,888,062
2025-02-06	18.850	19.450	18.800	19.400	19.400	8,698,050

← NewerPage 7 of 21 · 1,221 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.