Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	18.850	19.100	18.700	18.750	18.750	4,965,749
2025-02-04	18.850	18.950	18.400	18.500	18.500	7,047,126
2025-02-03	19.200	19.200	18.600	18.800	18.800	7,656,599
2025-01-22	19.250	19.350	19.000	19.200	19.200	5,332,073
2025-01-21	19.600	20.100	19.150	19.200	19.200	12,280,634
2025-01-20	19.400	19.650	19.050	19.500	19.500	7,705,057
2025-01-17	18.850	19.100	18.500	19.000	19.000	7,759,833
2025-01-16	18.300	18.600	18.150	18.450	18.450	6,253,737
2025-01-15	18.200	18.350	17.900	18.000	18.000	6,560,761
2025-01-14	17.950	18.300	17.850	18.250	18.250	4,786,835
2025-01-13	18.200	18.300	17.600	17.750	17.750	10,588,443
2025-01-10	18.300	18.550	18.250	18.300	18.300	4,973,370
2025-01-09	19.400	19.400	18.350	18.400	18.400	15,499,075
2025-01-08	20.000	20.000	19.400	19.450	19.450	7,267,755
2025-01-07	20.200	20.750	19.950	20.100	20.100	6,453,089
2025-01-06	19.800	20.300	19.800	20.100	20.100	6,194,032
2025-01-03	19.650	19.950	19.500	19.650	19.650	3,834,030
2025-01-02	19.650	19.750	19.300	19.550	19.550	7,728,347
2024-12-31	19.950	19.950	19.500	19.800	19.800	9,593,637
2024-12-30	20.450	20.450	20.000	20.100	20.100	7,740,630
2024-12-27	20.800	20.800	20.400	20.600	20.600	3,894,542
2024-12-26	20.850	21.200	20.600	20.700	20.700	3,375,391
2024-12-25	20.850	21.150	20.700	20.750	20.750	2,600,171
2024-12-24	20.600	21.150	20.600	20.850	20.850	7,147,108
2024-12-23	20.400	20.750	20.250	20.400	20.400	3,025,534
2024-12-20	20.750	20.850	20.200	20.200	20.200	8,783,464
2024-12-19	20.500	20.950	20.450	20.850	20.850	4,152,950
2024-12-18	20.500	21.150	20.400	20.950	20.950	5,306,656
2024-12-17	20.500	20.950	20.450	20.500	20.500	7,270,151
2024-12-16	20.500	20.800	20.250	20.300	20.300	7,315,150
2024-12-13	20.600	20.700	20.250	20.350	20.350	6,813,417
2024-12-12	21.300	21.450	20.650	20.750	20.750	8,704,121
2024-12-11	21.900	21.900	21.000	21.000	21.000	11,336,734
2024-12-10	22.200	22.550	21.900	21.900	21.900	8,166,713
2024-12-09	22.200	22.450	22.050	22.200	22.200	12,999,389
2024-12-06	21.550	23.350	21.550	22.650	22.650	31,911,058
2024-12-05	21.700	22.150	21.400	21.500	21.500	16,331,734
2024-12-04	20.800	21.950	20.800	21.900	21.900	21,614,826
2024-12-03	20.450	20.800	20.300	20.450	20.450	8,152,415
2024-12-02	21.050	21.350	20.150	20.200	20.200	17,667,514
2024-11-29	21.000	21.000	20.700	20.950	20.950	4,437,831
2024-11-28	21.300	21.400	20.750	21.300	21.300	5,713,639
2024-11-27	21.900	22.000	21.200	21.300	21.300	6,009,812
2024-11-26	21.750	22.150	21.550	22.100	22.100	4,777,054
2024-11-25	21.850	21.900	21.550	21.750	21.750	5,382,282
2024-11-22	21.600	21.900	21.600	21.600	21.600	3,041,969
2024-11-21	21.350	21.700	21.250	21.500	21.500	3,031,634
2024-11-20	21.400	21.400	21.400	21.400	21.400	3,695,104
2024-11-19	21.800	21.950	21.450	21.700	21.700	4,421,413
2024-11-18	21.600	21.950	21.400	21.850	21.850	5,643,376
2024-11-15	21.150	21.750	21.150	21.600	21.600	5,653,932
2024-11-14	22.050	22.050	21.000	21.000	21.000	14,614,145
2024-11-13	22.050	22.200	22.000	22.000	22.000	5,787,302
2024-11-12	22.150	22.350	21.950	22.200	22.200	6,287,984
2024-11-11	22.550	22.550	22.050	22.200	22.200	12,956,140
2024-11-08	23.300	23.400	22.650	22.800	22.800	7,909,664
2024-11-07	22.350	23.300	22.300	23.300	23.300	11,243,963
2024-11-06	22.400	22.500	22.150	22.300	22.300	6,796,445
2024-11-05	22.050	22.650	22.050	22.400	22.400	11,759,323
2024-11-04	22.950	22.950	22.150	22.200	22.200	16,382,104

← NewerPage 8 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.