Singapore markets closed

Macronix International Co., Ltd. (2337.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
27.45+0.30 (+1.10%)
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202427.1527.4527.0527.4527.4515,366,573
20 Jun 202427.1027.5027.0027.1527.159,369,802
19 Jun 202427.6528.0027.0527.0527.0515,146,966
18 Jun 202427.0027.5026.5527.4527.4516,566,025
17 Jun 202426.1526.8026.1026.7526.7512,826,670
14 Jun 202426.2526.2526.0026.0026.006,811,394
13 Jun 202426.1526.5025.9526.2526.258,382,276
12 Jun 202426.3026.3525.9526.0526.056,079,579
11 Jun 202426.6026.7026.1026.3026.307,041,493
07 Jun 202426.3026.5526.1526.4026.407,004,882
06 Jun 202426.2526.5026.0026.3026.308,144,524
05 Jun 202426.5026.6526.1526.1526.158,912,897
04 Jun 202426.6526.7026.0026.5026.5011,304,539
03 Jun 202427.2027.2526.5526.6026.6010,158,835
31 May 202426.7027.2026.6527.1527.157,806,239
30 May 202426.9527.0026.7026.7026.704,627,278
29 May 202427.4027.4027.0027.0027.005,397,526
28 May 202426.9527.6026.7027.4527.4510,262,585
27 May 202426.6027.0026.5526.8526.855,578,948
24 May 202426.5526.7026.4526.5026.505,113,561
23 May 202427.2027.3026.7026.7026.708,150,780
22 May 202427.2527.5027.1027.2027.206,526,432
21 May 202427.7028.1027.3027.4027.408,310,991
20 May 202427.3027.8027.3027.7027.709,650,681
17 May 202427.2027.5027.2027.3027.307,112,688
16 May 202427.3027.4027.1027.2027.207,161,174
15 May 202427.5027.6027.0527.1027.106,945,687
14 May 202427.0527.5526.9027.4027.408,147,822
13 May 202427.1027.2026.8527.0527.054,458,843
10 May 202426.5027.1526.4026.9026.909,217,922
09 May 202427.1027.1026.3526.3526.355,905,483
08 May 202426.8527.0026.6527.0027.003,644,923
07 May 202427.1027.2526.8026.9526.956,458,021
06 May 202427.6027.7026.8526.9026.9011,290,791
03 May 202427.0027.6026.9527.2027.2011,890,150
02 May 202427.2527.2526.3026.7026.7014,043,408
30 Apr 202426.8527.6026.7027.6027.6012,634,221
29 Apr 202426.2026.8026.2026.8026.8010,295,755
26 Apr 202425.9026.1025.8026.0026.005,298,042
25 Apr 202426.0526.1025.8525.8525.856,118,349
24 Apr 202426.2526.2525.9526.2026.209,245,155
23 Apr 202426.1526.5025.9025.9525.957,100,950
22 Apr 202426.0526.4025.8026.1026.108,747,377
19 Apr 202426.1526.3025.1025.9525.9518,283,272
18 Apr 202426.4026.4026.0526.2526.2510,390,534
17 Apr 202426.4526.5526.3526.4026.405,753,305
16 Apr 202426.7026.7026.0026.3026.3013,502,565
15 Apr 202426.9026.9026.6526.7026.709,169,338
12 Apr 202427.4027.5526.9026.9026.908,477,799
11 Apr 202427.8027.8527.3027.4027.406,266,472
10 Apr 202427.7028.1527.6027.8527.857,329,069
09 Apr 202427.8527.9027.5527.8527.856,773,697
08 Apr 202427.3527.9527.3027.8027.8012,908,489
03 Apr 202427.4527.4527.0527.1527.154,028,896
02 Apr 202427.4027.7027.1527.4527.458,291,442
01 Apr 202426.8027.4026.6527.3027.308,484,547
29 Mar 202426.8526.9526.7026.7526.751,694,000
28 Mar 202426.9026.9526.6026.6526.655,295,353
27 Mar 202426.8026.9526.6526.7026.706,337,249
26 Mar 202427.0027.3526.7526.7526.758,243,157
25 Mar 202427.5027.6526.8526.8526.8511,518,417
22 Mar 202427.4527.8527.4027.4527.4512,687,943
21 Mar 202427.1027.6027.0527.0527.0512,388,571
20 Mar 202426.6026.9026.4526.4526.456,528,996
19 Mar 202426.7027.1026.6026.6026.606,914,744
18 Mar 202426.7026.9026.4026.7026.706,970,959
15 Mar 202426.7027.0026.6026.7526.756,265,848
14 Mar 202427.0027.0026.7026.7026.706,545,183
13 Mar 202427.6527.8026.9026.9526.959,784,238
12 Mar 202427.7027.7527.4527.5527.553,951,073
11 Mar 202427.2527.6527.2027.4527.455,243,480
08 Mar 202427.3027.7527.1027.2527.2510,705,810
07 Mar 202427.8528.1527.3027.3027.3010,027,613
06 Mar 202427.8027.9027.6527.8027.804,762,878
05 Mar 202428.3528.4527.8027.9027.909,301,473
04 Mar 202428.4028.8528.3028.3528.354,956,190
01 Mar 202428.4528.5028.2028.2028.203,578,880
29 Feb 202428.2528.4528.0028.4528.454,861,890
27 Feb 202428.3528.5528.0028.2028.204,532,867
26 Feb 202428.6028.6528.2028.2528.258,062,965
23 Feb 202429.2029.3028.7028.7028.704,135,852
22 Feb 202428.8029.1528.8029.0029.003,745,868
21 Feb 202428.6028.8028.4028.7528.757,652,887
20 Feb 202429.1529.1528.6028.7528.756,397,235
19 Feb 202429.0029.3028.9029.1529.154,742,474
16 Feb 202428.7529.1028.6029.0029.008,098,851
15 Feb 202428.5028.8028.4028.5528.556,359,626
05 Feb 202428.5528.6528.3528.5028.5010,286,520
02 Feb 202428.9529.0028.4028.7028.709,284,378
01 Feb 202428.8528.9028.5528.9028.9010,037,511
31 Jan 202428.6029.7528.3029.2029.2018,413,424
30 Jan 202429.5529.5528.8528.8528.8513,107,672
29 Jan 202430.5530.5529.5029.5029.5015,746,021
26 Jan 202430.1030.5529.9030.5530.558,092,667
25 Jan 202430.3030.5030.0030.0030.002,907,035
24 Jan 202430.4030.7530.1030.1030.104,799,323
23 Jan 202430.0530.5030.0030.3030.306,610,650
22 Jan 202429.7030.4529.7030.0530.056,408,513
19 Jan 202429.2529.7529.2029.7029.704,653,446
18 Jan 202429.0029.3528.8029.0029.006,604,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...