Macronix International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.500	23.550	22.200	22.900	22.900	28,538,290
2024-10-30	25.100	25.250	24.000	24.150	24.150	26,438,347
2024-10-29	25.600	25.650	25.200	25.550	25.550	6,603,462
2024-10-28	25.500	25.500	25.200	25.400	25.400	4,037,523
2024-10-25	25.550	25.800	25.400	25.450	25.450	3,935,538
2024-10-24	25.700	25.700	25.550	25.550	25.550	3,561,696
2024-10-23	26.150	26.400	25.800	25.800	25.800	5,577,888
2024-10-22	26.350	26.350	26.050	26.250	26.250	2,689,861
2024-10-21	26.000	26.450	26.000	26.400	26.400	4,055,347
2024-10-18	26.200	26.350	26.000	26.000	26.000	3,582,191
2024-10-17	25.900	26.450	25.850	26.250	26.250	4,614,246
2024-10-16	25.650	26.100	25.350	25.750	25.750	13,450,894
2024-10-15	25.700	26.000	25.600	25.750	25.750	4,210,073
2024-10-14	25.600	25.800	25.400	25.600	25.600	6,191,967
2024-10-11	26.200	26.200	25.750	25.800	25.800	3,589,610
2024-10-09	26.300	26.300	25.800	25.800	25.800	5,634,187
2024-10-08	26.400	26.600	26.000	26.050	26.050	4,215,817
2024-10-07	26.400	26.500	26.050	26.400	26.400	6,686,703
2024-10-04	26.600	26.850	26.300	26.350	26.350	4,803,889
2024-10-01	26.950	27.100	26.500	26.600	26.600	5,216,330
2024-09-30	27.000	27.350	26.700	26.800	26.800	5,940,588
2024-09-27	27.150	27.600	27.050	27.350	27.350	14,504,920
2024-09-26	26.900	27.350	26.750	26.800	26.800	12,480,360
2024-09-25	26.350	26.800	26.300	26.450	26.450	6,548,696
2024-09-24	26.350	26.550	26.050	26.150	26.150	5,939,732
2024-09-23	26.050	26.400	26.000	26.250	26.250	5,346,669
2024-09-20	26.200	26.500	25.800	25.800	25.800	8,256,198
2024-09-19	26.100	26.200	25.750	26.000	26.000	6,672,547
2024-09-18	26.650	26.700	26.000	26.000	26.000	6,250,713
2024-09-16	26.250	26.650	26.100	26.350	26.350	7,577,680
2024-09-13	25.700	26.200	25.450	26.200	26.200	8,499,059
2024-09-12	25.900	25.950	25.450	25.600	25.600	7,275,083
2024-09-11	24.700	25.450	24.650	25.350	25.350	7,326,158
2024-09-10	25.900	25.900	24.500	24.550	24.550	19,016,113
2024-09-09	25.200	26.050	25.200	25.700	25.700	6,168,782
2024-09-06	25.650	25.900	25.500	25.550	25.550	8,838,476
2024-09-05	26.350	26.700	25.600	25.650	25.650	13,986,680
2024-09-04	26.150	26.550	25.650	26.150	26.150	15,358,922
2024-09-03	27.650	27.850	27.100	27.100	27.100	7,556,151
2024-09-02	28.100	28.100	27.450	27.650	27.650	8,725,249
2024-08-30	27.800	27.950	27.700	27.700	27.700	6,572,247
2024-08-29	27.200	27.750	27.150	27.650	27.650	4,160,891
2024-08-28	27.850	27.850	27.300	27.400	27.400	5,376,764
2024-08-27	27.700	27.850	27.400	27.700	27.700	5,612,502
2024-08-26	27.300	28.100	27.300	27.800	27.800	12,845,401
2024-08-23	27.550	27.550	26.800	27.200	27.200	10,602,986
2024-08-22	27.700	27.850	27.500	27.750	27.750	4,477,354
2024-08-21	28.000	28.000	27.500	27.550	27.550	6,534,137
2024-08-20	27.700	28.000	27.700	27.900	27.900	8,046,447
2024-08-19	27.850	27.850	27.200	27.550	27.550	10,454,678
2024-08-16	28.150	28.300	27.800	27.800	27.800	10,876,405
2024-08-15	28.150	28.250	27.650	27.800	27.800	11,836,869
2024-08-14	28.100	28.400	27.900	28.050	28.050	18,457,191
2024-08-13	27.850	27.850	27.300	27.850	27.850	13,694,931
2024-08-12	27.500	28.150	27.450	27.600	27.600	15,284,140
2024-08-09	27.500	28.200	27.350	27.350	27.350	20,928,953
2024-08-08	26.950	27.300	26.500	27.000	27.000	15,811,730
2024-08-07	26.500	27.350	26.200	26.900	26.900	25,100,153
2024-08-06	28.200	28.400	25.150	26.500	26.500	56,431,857
2024-08-05	27.000	28.800	26.450	27.500	27.500	74,270,734

← NewerPage 9 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.