Yahoo

Mail

Singapore markets close in 56 minutes

Straits Times Index
3,201.79
-23.56(-0.73%)
Nikkei
26,402.84
-508.36(-1.89%)
Hang Seng
20,098.65
-545.63(-2.64%)
FTSE 100
7,316.07
-122.02(-1.64%)
BTC-USD
29,179.72
-708.74(-2.37%)
CMC Crypto 200
649.79
-20.89(-3.11%)

COVID-19

Singapore wants to keep borders open even If variant emerges

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	38.45	39.75	38.40	39.75	39.75	11,918,297
18 May 2022	39.30	39.55	39.15	39.20	39.20	7,240,056
17 May 2022	38.45	39.00	38.40	38.90	38.90	5,954,651
16 May 2022	38.55	38.80	38.25	38.35	38.35	6,523,577
13 May 2022	38.10	38.15	37.80	38.00	38.00	4,750,446
12 May 2022	37.35	38.15	37.25	37.40	37.40	6,759,488
11 May 2022	37.80	37.85	37.20	37.60	37.60	6,083,401
10 May 2022	37.10	37.95	36.75	37.95	37.95	6,527,071
09 May 2022	38.05	38.50	37.60	37.60	37.60	7,760,032
06 May 2022	38.25	38.50	38.05	38.35	38.35	8,461,648
05 May 2022	39.20	39.50	38.85	39.20	39.20	10,345,190
04 May 2022	38.40	38.60	38.15	38.40	38.40	4,795,536
03 May 2022	38.40	38.40	37.90	38.30	38.30	7,212,029
29 Apr 2022	38.45	39.15	38.05	38.20	38.20	15,122,754
28 Apr 2022	38.35	38.40	37.50	37.75	37.75	17,362,885
27 Apr 2022	37.00	38.70	37.00	38.25	38.25	24,827,553
26 Apr 2022	38.40	38.55	37.80	38.00	38.00	10,580,512
25 Apr 2022	39.10	39.15	38.15	38.15	38.15	12,808,605
22 Apr 2022	39.60	40.15	39.50	39.80	39.80	6,537,249
21 Apr 2022	40.40	40.40	39.90	40.05	40.05	8,777,969
20 Apr 2022	39.80	40.45	39.45	40.45	40.45	17,732,960
19 Apr 2022	38.70	39.15	38.60	39.00	39.00	8,095,656
18 Apr 2022	38.15	38.60	37.75	38.40	38.40	6,295,379
15 Apr 2022	38.55	38.75	38.20	38.20	38.20	9,459,462
14 Apr 2022	40.00	40.00	38.80	38.80	38.80	12,876,875
13 Apr 2022	39.20	39.90	38.50	39.90	39.90	11,243,874
12 Apr 2022	39.65	40.20	38.60	38.75	38.75	14,265,014
11 Apr 2022	40.00	40.10	39.55	39.75	39.75	13,361,520
08 Apr 2022	40.05	40.20	39.65	39.90	39.90	12,306,791
07 Apr 2022	39.20	39.65	39.10	39.35	39.35	11,064,264
06 Apr 2022	40.00	40.05	39.30	39.45	39.45	13,861,948
01 Apr 2022	39.90	40.40	39.50	40.35	40.35	12,591,884
31 Mar 2022	40.60	40.70	40.10	40.10	40.10	12,424,608
30 Mar 2022	40.95	41.20	40.25	40.50	40.50	11,725,521
29 Mar 2022	41.50	41.50	40.45	40.60	40.60	11,796,774
28 Mar 2022	41.25	41.40	40.80	41.20	41.20	7,438,009
25 Mar 2022	41.35	41.60	41.00	41.25	41.25	11,245,910
24 Mar 2022	42.15	42.20	41.50	41.85	41.85	8,752,211
23 Mar 2022	42.65	42.70	42.10	42.30	42.30	7,001,587
22 Mar 2022	42.15	42.35	41.95	42.25	42.25	4,649,600
21 Mar 2022	42.55	42.65	42.15	42.25	42.25	7,739,522
18 Mar 2022	42.15	42.45	41.75	42.45	42.45	13,458,992
17 Mar 2022	41.50	41.95	41.20	41.95	41.95	14,944,715
16 Mar 2022	41.10	41.30	40.00	40.40	40.40	11,088,947
15 Mar 2022	41.55	41.55	40.50	40.50	40.50	15,662,851
14 Mar 2022	41.75	41.80	41.30	41.70	41.70	10,887,053
11 Mar 2022	41.90	41.90	41.20	41.25	41.25	14,538,402
10 Mar 2022	42.50	42.70	42.10	42.20	42.20	13,161,544
09 Mar 2022	42.10	42.25	41.20	41.50	41.50	13,689,493
08 Mar 2022	43.00	43.75	41.55	41.55	41.55	25,154,728
07 Mar 2022	43.95	43.95	42.20	43.40	43.40	29,226,692
04 Mar 2022	44.50	45.00	44.25	44.60	44.60	16,979,460
03 Mar 2022	44.70	45.00	44.10	45.00	45.00	33,162,257
02 Mar 2022	43.95	44.20	43.50	44.05	44.05	11,712,938
01 Mar 2022	44.05	44.45	43.80	44.20	44.20	17,544,957
25 Feb 2022	43.65	44.50	43.45	43.50	43.50	20,518,384
24 Feb 2022	43.50	43.70	42.60	43.10	43.10	36,165,444
23 Feb 2022	44.15	44.80	43.95	44.20	44.20	16,434,450
22 Feb 2022	44.35	44.40	43.10	44.15	44.15	28,359,700
21 Feb 2022	45.00	45.05	44.40	44.70	44.70	24,390,773
18 Feb 2022	44.35	45.15	44.15	45.10	45.10	48,880,611
17 Feb 2022	43.80	45.00	43.75	44.65	44.65	89,558,893
16 Feb 2022	43.75	43.85	43.00	43.25	43.25	20,388,386
15 Feb 2022	43.30	43.55	42.60	42.90	42.90	17,990,015
14 Feb 2022	43.10	43.10	42.25	42.85	42.85	20,849,982
11 Feb 2022	42.80	43.95	42.70	43.55	43.55	47,584,649
10 Feb 2022	42.50	43.00	42.30	42.90	42.90	35,176,940
09 Feb 2022	42.35	42.40	41.80	42.20	42.20	17,294,888
08 Feb 2022	41.25	42.20	41.05	42.10	42.10	25,300,368
07 Feb 2022	41.95	42.30	40.75	41.00	41.00	39,313,819
26 Jan 2022	40.05	41.85	40.00	41.00	41.00	76,803,215
25 Jan 2022	38.20	39.45	38.20	38.60	38.60	16,043,733
24 Jan 2022	39.15	39.20	38.20	38.65	38.65	19,187,113
21 Jan 2022	39.80	39.90	39.25	39.35	39.35	10,380,736
20 Jan 2022	40.20	40.35	39.95	40.05	40.05	6,472,628
19 Jan 2022	40.15	40.80	40.05	40.20	40.20	6,275,162
18 Jan 2022	40.65	41.10	40.25	40.40	40.40	7,015,805
17 Jan 2022	39.75	40.60	39.65	40.60	40.60	7,701,303
14 Jan 2022	40.10	40.10	39.30	39.45	39.45	12,630,437
13 Jan 2022	40.15	41.15	40.05	40.15	40.15	13,912,218
12 Jan 2022	39.80	40.05	39.30	40.05	40.05	10,180,710
11 Jan 2022	40.35	40.40	39.50	39.75	39.75	14,279,238
10 Jan 2022	40.00	40.60	40.00	40.45	40.45	9,995,956
07 Jan 2022	41.40	41.60	40.65	40.75	40.75	11,535,384
06 Jan 2022	41.30	41.90	41.05	41.50	41.50	12,160,234
05 Jan 2022	41.35	42.00	41.10	41.95	41.95	12,295,659
04 Jan 2022	41.30	41.60	41.05	41.35	41.35	9,114,262
03 Jan 2022	42.20	42.40	41.10	41.10	41.10	17,436,115
30 Dec 2021	42.10	42.50	41.75	42.20	42.20	22,563,564
29 Dec 2021	41.85	41.90	41.55	41.85	41.85	7,299,943
28 Dec 2021	41.40	41.70	41.35	41.70	41.70	8,869,417
27 Dec 2021	41.35	41.45	41.10	41.30	41.30	5,054,645
24 Dec 2021	41.50	41.60	41.20	41.25	41.25	5,992,783
23 Dec 2021	41.55	41.65	41.15	41.35	41.35	7,431,801
22 Dec 2021	41.85	42.05	41.20	41.40	41.40	13,847,536
21 Dec 2021	40.65	41.30	40.60	41.20	41.20	10,138,795
20 Dec 2021	40.35	40.85	40.20	40.30	40.30	6,127,727
17 Dec 2021	40.50	40.60	40.20	40.35	40.35	9,022,515
16 Dec 2021	40.70	40.95	40.50	40.70	40.70	9,046,847
15 Dec 2021	40.05	40.60	39.90	40.40	40.40	10,601,819
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,201.79-23.56(-0.73%)

Nikkei26,402.84-508.36(-1.89%)

Hang Seng20,098.65-545.63(-2.64%)

FTSE 1007,316.07-122.02(-1.64%)

BTC-USD29,179.72-708.74(-2.37%)

CMC Crypto 200649.79-20.89(-3.11%)

Singapore wants to keep borders open even If variant emerges

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

Straits Times Index
3,201.79
-23.56(-0.73%)

Nikkei
26,402.84
-508.36(-1.89%)

Hang Seng
20,098.65
-545.63(-2.64%)

FTSE 100
7,316.07
-122.02(-1.64%)

BTC-USD
29,179.72
-708.74(-2.37%)

CMC Crypto 200
649.79
-20.89(-3.11%)