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 |
| 2026-09-18 | 119.50 | 122.00 | 119.50 | 121.00 | 121.00 | 55,767,066 |
| 2026-09-17 | 121.50 | 122.50 | 116.50 | 116.50 | 116.50 | 28,950,720 |
| 2026-09-16 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 21,115,032 |
| 2026-09-15 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | 16,454,981 |
| 2026-09-14 | 116.50 | 117.50 | 114.50 | 116.00 | 116.00 | 21,776,524 |
| 2026-09-11 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 21,904,636 |
| 2026-09-10 | 124.50 | 126.50 | 122.00 | 122.50 | 122.50 | 24,923,516 |
| 2026-09-09 | 127.50 | 130.00 | 124.00 | 126.50 | 126.50 | 32,726,500 |
| 2026-09-08 | 125.50 | 130.00 | 125.00 | 126.00 | 126.00 | 58,356,092 |
| 2026-09-07 | 124.50 | 126.50 | 123.00 | 124.50 | 124.50 | 28,398,614 |
| 2026-09-04 | 120.50 | 123.00 | 116.50 | 121.50 | 121.50 | 29,419,487 |
| 2026-09-03 | 125.00 | 127.50 | 117.00 | 117.00 | 117.00 | 46,118,841 |
| 2026-09-02 | 122.00 | 123.50 | 120.00 | 123.00 | 123.00 | 18,569,662 |
| 2026-09-01 | 126.00 | 127.50 | 122.00 | 122.50 | 122.50 | 31,459,951 |
| 2026-08-31 | 124.00 | 127.50 | 122.50 | 126.00 | 126.00 | 35,612,781 |
| 2026-08-28 | 130.00 | 130.00 | 125.00 | 126.50 | 126.50 | 29,666,324 |
| 2026-08-27 | 128.50 | 131.00 | 126.50 | 127.50 | 127.50 | 42,357,435 |
| 2026-08-26 | 123.00 | 125.50 | 121.50 | 125.50 | 125.50 | 23,634,227 |
| 2026-08-25 | 120.50 | 122.50 | 117.50 | 122.00 | 122.00 | 33,041,411 |
| 2026-08-24 | 121.00 | 128.00 | 119.50 | 124.00 | 124.00 | 39,602,232 |
| 2026-08-21 | 120.50 | 122.50 | 119.50 | 122.50 | 122.50 | 29,899,720 |
| 2026-08-20 | 122.00 | 124.50 | 119.50 | 122.00 | 122.00 | 48,394,870 |
| 2026-08-19 | 117.00 | 120.50 | 115.00 | 119.00 | 119.00 | 49,355,745 |
| 2026-08-18 | 130.00 | 133.50 | 121.00 | 122.00 | 122.00 | 105,560,659 |
| 2026-08-17 | 135.00 | 135.00 | 128.00 | 129.50 | 129.50 | 73,095,444 |
| 2026-08-14 | 140.50 | 144.50 | 134.50 | 137.00 | 137.00 | 93,286,607 |
| 2026-08-13 | 140.00 | 141.50 | 136.00 | 136.50 | 136.50 | 87,759,248 |
| 2026-08-12 | 135.00 | 140.00 | 134.50 | 136.50 | 136.50 | 103,744,646 |
| 2026-08-11 | 134.00 | 139.00 | 129.00 | 132.50 | 132.50 | 144,441,816 |
| 2026-08-10 | 124.00 | 133.50 | 123.00 | 133.50 | 133.50 | 133,813,584 |
| 2026-08-07 | 130.50 | 130.50 | 120.50 | 121.50 | 121.50 | 111,033,754 |
| 2026-08-06 | 117.50 | 129.00 | 116.00 | 129.00 | 129.00 | 121,491,985 |
| 2026-08-05 | 123.00 | 127.50 | 117.00 | 117.50 | 117.50 | 172,044,661 |
| 2026-08-04 | 113.00 | 121.00 | 109.50 | 120.00 | 120.00 | 117,248,948 |
| 2026-08-03 | 102.50 | 110.50 | 102.00 | 110.50 | 110.50 | 49,703,003 |
| 2026-07-31 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 11,352,531 |
| 2026-07-30 | 95.800 | 103.00 | 91.800 | 91.800 | 91.800 | 93,640,086 |
| 2026-07-29 | 110.00 | 110.50 | 102.00 | 102.00 | 102.00 | 78,702,405 |
| 2026-07-28 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 36,349,240 |
| 2026-07-27 | 123.50 | 125.50 | 118.00 | 125.50 | 125.50 | 37,028,235 |
| 2026-07-24 | 126.50 | 131.00 | 123.50 | 124.00 | 124.00 | 38,932,855 |
Page 1 of 21 · 1,220 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.