Macronix International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 100.50 | 103.50 | 100.00 | 100.00 | 100.00 | 22,825,228 |
| 2026-10-19 | 101.50 | 103.00 | 99.200 | 102.00 | 102.00 | 40,272,331 |
| 2026-10-16 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 19,384,516 |
| 2026-10-15 | 105.50 | 107.00 | 103.00 | 104.50 | 104.50 | 45,366,493 |
| 2026-10-14 | 106.50 | 111.00 | 105.00 | 110.00 | 110.00 | 32,093,698 |
| 2026-10-13 | 113.00 | 113.00 | 105.00 | 106.50 | 106.50 | 53,918,954 |
| 2026-10-12 | 115.00 | 118.00 | 114.00 | 115.50 | 115.50 | 21,029,607 |
| 2026-10-08 | 119.50 | 121.50 | 116.00 | 116.00 | 116.00 | 36,571,457 |
| 2026-10-07 | 120.00 | 120.50 | 117.00 | 118.00 | 118.00 | 22,770,088 |
| 2026-10-06 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | 12,948,914 |
| 2026-10-05 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | 24,076,011 |
| 2026-10-02 | 122.50 | 123.00 | 121.00 | 122.00 | 122.00 | 12,855,785 |
| 2026-10-01 | 121.00 | 122.50 | 119.50 | 121.00 | 121.00 | 16,249,153 |
| 2026-09-30 | 120.00 | 123.00 | 119.50 | 122.50 | 122.50 | 26,401,195 |
| 2026-09-29 | 115.50 | 118.50 | 114.50 | 118.50 | 118.50 | 14,927,096 |
| 2026-09-24 | 117.50 | 117.50 | 115.00 | 117.00 | 117.00 | 18,013,559 |
| 2026-09-23 | 121.00 | 123.50 | 119.00 | 119.00 | 119.00 | 27,347,213 |
| 2026-09-22 | 122.50 | 123.50 | 118.00 | 118.00 | 118.00 | 23,692,951 |
| 2026-09-21 | 123.50 | 124.50 | 119.50 | 120.00 | 120.00 | 25,793,216 |
Page 1 of 1 · 19 trading days
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.