Singapore markets open in 1 hour 58 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
42.35-0.05 (-0.12%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202141.6042.5041.6042.3542.3514,496,499
03 Dec 202142.9042.9042.3042.4042.4019,195,260
02 Dec 202143.0043.5042.2042.5542.5522,218,733
01 Dec 202142.3543.0041.9043.0043.0016,055,533
30 Nov 202142.7543.2542.3542.4042.4024,916,514
29 Nov 202141.1542.4040.7542.1042.1021,050,576
26 Nov 202142.8042.8041.5041.8041.8023,389,746
25 Nov 202143.5543.6042.5542.7042.7016,672,830
24 Nov 202144.1544.2043.0543.1043.1022,758,484
23 Nov 202143.9044.2543.0543.8043.8034,292,818
22 Nov 202142.4044.0042.4043.6543.6548,704,681
19 Nov 202143.1543.2542.2042.3542.3519,496,111
18 Nov 202143.1543.2042.0542.8042.8033,057,387
17 Nov 202143.7544.2042.8543.1543.1540,631,657
16 Nov 202143.1043.4542.8543.1543.1520,800,518
15 Nov 202143.6543.8042.6042.8542.8530,026,100
12 Nov 202142.8043.4042.5542.9042.9040,247,365
11 Nov 202142.2042.7542.0542.4542.4542,981,641
10 Nov 202141.2042.1040.6542.1042.1039,998,344
09 Nov 202141.0041.7041.0041.1041.1033,418,578
08 Nov 202139.9540.6039.6540.3540.3519,843,322
05 Nov 202139.5039.8039.2539.7039.7014,476,078
04 Nov 202140.3540.4039.3039.4039.4019,325,516
03 Nov 202140.0040.3039.1539.8539.8521,689,146
02 Nov 202140.7040.9039.0539.4539.4531,849,143
01 Nov 202139.7040.4539.6540.2540.2533,469,875
29 Oct 202139.6039.9039.1039.2039.2029,863,072
28 Oct 202138.4539.5038.2039.2039.2050,032,231
27 Oct 202138.0038.7537.6538.1038.1061,344,091
26 Oct 202137.7038.6537.2538.4538.4551,914,812
25 Oct 202136.8037.3036.3537.3037.3018,228,260
22 Oct 202136.4537.2536.2037.1537.1527,704,281
21 Oct 202135.9536.7535.8036.0036.0023,460,495
20 Oct 202135.2035.8534.7535.6535.6526,179,877
19 Oct 202134.6035.6034.2035.4035.4035,873,364
18 Oct 202136.4036.6035.7036.1536.159,902,185
15 Oct 202136.0036.3035.8036.1036.1014,454,296
14 Oct 202135.2035.5534.7035.5035.5013,537,691
13 Oct 202135.5535.7034.5534.6534.6515,941,899
12 Oct 202135.0036.0034.9035.5535.5513,333,439
08 Oct 202136.6536.8535.4535.6035.6035,738,336
07 Oct 202134.5535.3534.4035.2035.2013,356,487
06 Oct 202135.6535.8534.0034.1534.1521,060,190
05 Oct 202135.0535.6534.4035.5535.5511,607,563
04 Oct 202136.7536.8035.3035.4535.4512,495,557
01 Oct 202136.8037.3536.2036.3036.3014,700,623
30 Sep 202136.9037.1536.5036.8536.8510,117,857
29 Sep 202136.4037.7536.4036.8536.8514,617,471
28 Sep 202137.3037.6036.9037.4037.408,105,838
27 Sep 202136.8537.6536.6537.5037.5011,963,753
24 Sep 202136.4036.9036.3536.8536.8510,530,996
23 Sep 202136.6537.0535.9036.2536.2518,731,192
22 Sep 202135.7036.8035.0536.4036.4028,058,596
17 Sep 202137.5037.9537.0037.1537.1539,996,745
16 Sep 202138.3038.4538.0038.2038.208,174,322
15 Sep 202139.1039.1538.0038.0038.0020,809,818
14 Sep 202139.7039.7039.0039.0539.058,985,176
13 Sep 202140.0540.3039.4539.5039.5010,292,430
10 Sep 202139.0540.2039.0540.0540.0518,462,599
09 Sep 202138.9039.4038.8038.9038.9014,825,697
08 Sep 202140.6540.8038.8538.9038.9043,819,655
08 Sep 20211.200109 Dividend
07 Sep 202141.3041.7540.8541.5040.3026,868,323
06 Sep 202141.8041.8041.1041.1539.9617,791,855
03 Sep 202141.3541.9041.1541.5040.3021,451,011
02 Sep 202141.0041.4040.5040.9039.7224,064,717
01 Sep 202140.3041.7040.2041.6040.4030,608,023
31 Aug 202139.8040.3039.5040.3039.1322,923,691
30 Aug 202139.5539.7039.1539.6538.5016,278,220
27 Aug 202139.3039.6038.9039.1538.0215,628,557
26 Aug 202139.6539.7538.8539.2538.1114,729,563
25 Aug 202138.7539.4538.5039.3038.1616,963,149
24 Aug 202139.1539.3538.1038.6037.4819,027,258
23 Aug 202138.3539.0538.2538.8037.6815,326,813
20 Aug 202138.3538.6537.5537.7536.6618,654,552
19 Aug 202138.9039.0038.0538.2037.1027,317,561
18 Aug 202137.3039.7537.2039.7038.5548,460,353
17 Aug 202137.9537.9537.9537.9536.85-
16 Aug 202137.7538.6537.2037.9536.8537,202,739
13 Aug 202140.6040.6538.1538.2037.1086,565,065
12 Aug 202141.0541.2540.5040.8039.6235,773,762
11 Aug 202142.4042.4041.0041.5540.3544,926,942
10 Aug 202143.2543.7042.5042.7041.4727,937,630
09 Aug 202143.7043.9042.9543.1041.8535,100,990
06 Aug 202146.5048.0044.0044.0042.73242,493,944
05 Aug 202144.3045.5043.8545.4544.1484,193,320
04 Aug 202143.9044.3043.6544.2542.9738,556,261
03 Aug 202143.6543.6542.8543.3542.1041,051,876
02 Aug 202142.3044.1542.2044.1042.8286,508,794
30 Jul 202141.0542.5040.9541.5040.3036,472,355
29 Jul 202141.6041.6040.6041.4040.2028,375,957
28 Jul 202142.5043.0040.7041.1539.9659,824,373
27 Jul 202143.5043.8042.5042.9041.6631,413,286
26 Jul 202142.3043.2042.0543.0041.7631,278,482
23 Jul 202141.9042.7541.6042.3041.0834,181,546
22 Jul 202141.3041.7540.4540.9539.7733,501,273
21 Jul 202142.5042.5540.1040.5039.3346,586,617
20 Jul 202142.7542.7541.8042.0040.7931,770,566
19 Jul 202143.5043.5043.0043.1541.9018,414,297
16 Jul 202143.3544.2043.2543.8042.5334,301,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...