Singapore markets close in 56 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
39.75+0.55 (+1.40%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
19 May 202238.4539.7538.4039.7539.7511,918,297
18 May 202239.3039.5539.1539.2039.207,240,056
17 May 202238.4539.0038.4038.9038.905,954,651
16 May 202238.5538.8038.2538.3538.356,523,577
13 May 202238.1038.1537.8038.0038.004,750,446
12 May 202237.3538.1537.2537.4037.406,759,488
11 May 202237.8037.8537.2037.6037.606,083,401
10 May 202237.1037.9536.7537.9537.956,527,071
09 May 202238.0538.5037.6037.6037.607,760,032
06 May 202238.2538.5038.0538.3538.358,461,648
05 May 202239.2039.5038.8539.2039.2010,345,190
04 May 202238.4038.6038.1538.4038.404,795,536
03 May 202238.4038.4037.9038.3038.307,212,029
29 Apr 202238.4539.1538.0538.2038.2015,122,754
28 Apr 202238.3538.4037.5037.7537.7517,362,885
27 Apr 202237.0038.7037.0038.2538.2524,827,553
26 Apr 202238.4038.5537.8038.0038.0010,580,512
25 Apr 202239.1039.1538.1538.1538.1512,808,605
22 Apr 202239.6040.1539.5039.8039.806,537,249
21 Apr 202240.4040.4039.9040.0540.058,777,969
20 Apr 202239.8040.4539.4540.4540.4517,732,960
19 Apr 202238.7039.1538.6039.0039.008,095,656
18 Apr 202238.1538.6037.7538.4038.406,295,379
15 Apr 202238.5538.7538.2038.2038.209,459,462
14 Apr 202240.0040.0038.8038.8038.8012,876,875
13 Apr 202239.2039.9038.5039.9039.9011,243,874
12 Apr 202239.6540.2038.6038.7538.7514,265,014
11 Apr 202240.0040.1039.5539.7539.7513,361,520
08 Apr 202240.0540.2039.6539.9039.9012,306,791
07 Apr 202239.2039.6539.1039.3539.3511,064,264
06 Apr 202240.0040.0539.3039.4539.4513,861,948
01 Apr 202239.9040.4039.5040.3540.3512,591,884
31 Mar 202240.6040.7040.1040.1040.1012,424,608
30 Mar 202240.9541.2040.2540.5040.5011,725,521
29 Mar 202241.5041.5040.4540.6040.6011,796,774
28 Mar 202241.2541.4040.8041.2041.207,438,009
25 Mar 202241.3541.6041.0041.2541.2511,245,910
24 Mar 202242.1542.2041.5041.8541.858,752,211
23 Mar 202242.6542.7042.1042.3042.307,001,587
22 Mar 202242.1542.3541.9542.2542.254,649,600
21 Mar 202242.5542.6542.1542.2542.257,739,522
18 Mar 202242.1542.4541.7542.4542.4513,458,992
17 Mar 202241.5041.9541.2041.9541.9514,944,715
16 Mar 202241.1041.3040.0040.4040.4011,088,947
15 Mar 202241.5541.5540.5040.5040.5015,662,851
14 Mar 202241.7541.8041.3041.7041.7010,887,053
11 Mar 202241.9041.9041.2041.2541.2514,538,402
10 Mar 202242.5042.7042.1042.2042.2013,161,544
09 Mar 202242.1042.2541.2041.5041.5013,689,493
08 Mar 202243.0043.7541.5541.5541.5525,154,728
07 Mar 202243.9543.9542.2043.4043.4029,226,692
04 Mar 202244.5045.0044.2544.6044.6016,979,460
03 Mar 202244.7045.0044.1045.0045.0033,162,257
02 Mar 202243.9544.2043.5044.0544.0511,712,938
01 Mar 202244.0544.4543.8044.2044.2017,544,957
25 Feb 202243.6544.5043.4543.5043.5020,518,384
24 Feb 202243.5043.7042.6043.1043.1036,165,444
23 Feb 202244.1544.8043.9544.2044.2016,434,450
22 Feb 202244.3544.4043.1044.1544.1528,359,700
21 Feb 202245.0045.0544.4044.7044.7024,390,773
18 Feb 202244.3545.1544.1545.1045.1048,880,611
17 Feb 202243.8045.0043.7544.6544.6589,558,893
16 Feb 202243.7543.8543.0043.2543.2520,388,386
15 Feb 202243.3043.5542.6042.9042.9017,990,015
14 Feb 202243.1043.1042.2542.8542.8520,849,982
11 Feb 202242.8043.9542.7043.5543.5547,584,649
10 Feb 202242.5043.0042.3042.9042.9035,176,940
09 Feb 202242.3542.4041.8042.2042.2017,294,888
08 Feb 202241.2542.2041.0542.1042.1025,300,368
07 Feb 202241.9542.3040.7541.0041.0039,313,819
26 Jan 202240.0541.8540.0041.0041.0076,803,215
25 Jan 202238.2039.4538.2038.6038.6016,043,733
24 Jan 202239.1539.2038.2038.6538.6519,187,113
21 Jan 202239.8039.9039.2539.3539.3510,380,736
20 Jan 202240.2040.3539.9540.0540.056,472,628
19 Jan 202240.1540.8040.0540.2040.206,275,162
18 Jan 202240.6541.1040.2540.4040.407,015,805
17 Jan 202239.7540.6039.6540.6040.607,701,303
14 Jan 202240.1040.1039.3039.4539.4512,630,437
13 Jan 202240.1541.1540.0540.1540.1513,912,218
12 Jan 202239.8040.0539.3040.0540.0510,180,710
11 Jan 202240.3540.4039.5039.7539.7514,279,238
10 Jan 202240.0040.6040.0040.4540.459,995,956
07 Jan 202241.4041.6040.6540.7540.7511,535,384
06 Jan 202241.3041.9041.0541.5041.5012,160,234
05 Jan 202241.3542.0041.1041.9541.9512,295,659
04 Jan 202241.3041.6041.0541.3541.359,114,262
03 Jan 202242.2042.4041.1041.1041.1017,436,115
30 Dec 202142.1042.5041.7542.2042.2022,563,564
29 Dec 202141.8541.9041.5541.8541.857,299,943
28 Dec 202141.4041.7041.3541.7041.708,869,417
27 Dec 202141.3541.4541.1041.3041.305,054,645
24 Dec 202141.5041.6041.2041.2541.255,992,783
23 Dec 202141.5541.6541.1541.3541.357,431,801
22 Dec 202141.8542.0541.2041.4041.4013,847,536
21 Dec 202140.6541.3040.6041.2041.2010,138,795
20 Dec 202140.3540.8540.2040.3040.306,127,727
17 Dec 202140.5040.6040.2040.3540.359,022,515
16 Dec 202140.7040.9540.5040.7040.709,046,847
15 Dec 202140.0540.6039.9040.4040.4010,601,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...