Singapore markets close in 5 hours 18 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
28.75-0.10 (-0.35%)
As of 11:22AM CST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202329.0529.2028.6028.7528.754,964,304
29 Nov 202328.8528.9528.7528.8528.854,819,323
28 Nov 202328.3528.7528.2028.6528.655,430,014
27 Nov 202328.8028.9028.2528.2528.255,067,065
24 Nov 202328.9029.0528.5028.7028.705,061,516
23 Nov 202328.3529.0028.3528.8528.856,282,572
22 Nov 202328.6528.6528.3028.4028.403,452,794
21 Nov 202328.9028.9028.6528.6528.655,488,951
20 Nov 202328.5528.8528.5028.7028.706,329,543
17 Nov 202328.4028.5028.2528.4028.405,027,782
16 Nov 202328.4528.5028.2028.3528.355,151,935
15 Nov 202327.9528.7027.9528.3528.3515,606,740
14 Nov 202327.6027.8527.4527.8027.803,739,612
13 Nov 202327.7528.0027.4027.5527.554,492,649
10 Nov 202327.4027.6027.3527.4527.452,802,123
09 Nov 202327.7527.8027.4027.4027.406,905,300
08 Nov 202327.9027.9027.5027.7027.708,812,050
07 Nov 202328.3028.3028.0528.1528.154,368,654
06 Nov 202328.0028.3028.0028.3028.306,059,447
03 Nov 202328.1528.2027.8527.8527.857,175,334
02 Nov 202327.5528.0027.5027.9527.959,904,250
01 Nov 202327.1027.5026.6027.4027.4013,654,283
31 Oct 202327.8027.9527.0027.0027.0016,789,555
30 Oct 202328.3028.3027.4027.7527.7518,900,029
27 Oct 202328.8029.0028.1528.5028.5019,091,342
26 Oct 202328.8029.1528.5028.6528.6519,357,017
25 Oct 202330.5030.6029.3529.6529.6537,034,806
24 Oct 202332.9533.1032.4032.4032.405,313,030
23 Oct 202332.6532.9032.5032.7032.703,478,148
20 Oct 202332.6032.9032.3032.6532.654,257,997
19 Oct 202332.1532.9032.0532.8032.804,630,357
18 Oct 202332.3032.8032.0532.2032.208,782,925
17 Oct 202332.5532.9532.4032.4532.453,700,309
16 Oct 202332.7532.9532.1532.2532.255,021,850
13 Oct 202332.7533.2032.3032.9032.905,234,781
12 Oct 202332.8532.9532.2032.8032.804,658,567
11 Oct 202332.7533.0032.5532.7532.758,013,736
06 Oct 202332.4533.0032.2032.7032.705,954,609
05 Oct 202331.9532.6531.8532.3532.357,167,469
04 Oct 202331.7531.8031.4031.6531.655,843,395
03 Oct 202331.8532.8031.7532.2032.209,872,518
02 Oct 202331.9031.9531.3031.7031.7010,462,092
28 Sept 202332.0032.3031.6531.6531.659,457,833
27 Sept 202332.4032.4531.7032.0532.0513,991,569
26 Sept 202333.8033.8532.5032.7532.7510,743,771
25 Sept 202333.5534.1533.3033.8033.806,955,207
22 Sept 202333.0033.4532.4033.3033.3010,222,656
21 Sept 202333.9534.0033.5533.5533.557,094,743
20 Sept 202334.2034.4533.8534.0534.058,761,286
19 Sept 202334.7034.8534.1534.3534.3510,565,247
18 Sept 202334.6535.1534.5034.7034.7010,924,659
15 Sept 202334.3535.0034.1035.0035.0029,892,554
14 Sept 202334.4034.9034.2034.3534.3513,390,500
13 Sept 202334.1534.4534.0034.1534.157,240,328
12 Sept 202333.8034.4033.5034.0034.009,199,134
11 Sept 202334.5534.6033.7533.7533.7511,693,850
08 Sept 202334.4534.7033.9534.5534.5512,878,124
07 Sept 202334.1034.8034.0034.3534.3521,713,310
06 Sept 202333.9534.2533.7033.9533.9512,361,291
05 Sept 202333.6534.3033.5033.8533.8514,880,483
04 Sept 202333.3033.8033.0533.5033.5012,031,312
01 Sept 202333.9034.4533.0533.2033.2029,483,998
31 Aug 202335.0035.4533.6033.7033.7070,582,929
30 Aug 202335.2035.5533.5034.7534.75141,433,116
29 Aug 202331.3032.5031.2532.3532.3514,258,779
28 Aug 202331.1531.6031.1531.1531.154,829,185
25 Aug 202331.0031.1530.7530.9530.953,937,015
24 Aug 202331.5531.6530.9031.1531.156,298,718
23 Aug 202330.4031.4030.4031.2031.207,235,142
22 Aug 202330.6530.8030.2030.2030.205,503,788
21 Aug 202330.2030.5030.1030.3530.353,482,282
18 Aug 202330.3530.5030.0530.1530.153,894,109
17 Aug 202330.0530.5029.7530.3530.355,483,364
16 Aug 202330.1530.2029.9530.0530.055,112,656
15 Aug 202330.3530.7530.1030.3530.354,729,941
14 Aug 202330.4530.4529.9030.1530.157,208,530
11 Aug 202330.7030.7030.3030.4530.453,529,823
10 Aug 202330.9030.9030.4030.4530.454,895,359
09 Aug 202330.9531.1530.7030.9030.905,052,830
08 Aug 202331.6531.6530.8030.9530.959,898,774
07 Aug 202331.9032.1031.5531.6531.654,509,322
04 Aug 202331.2032.0031.0531.9031.907,100,058
02 Aug 202331.8031.8031.1031.2031.208,568,504
01 Aug 202331.5031.9031.2531.8031.805,965,038
31 Jul 202331.4531.8531.2031.2031.2011,584,003
28 Jul 202330.9031.5530.9031.1531.158,272,062
27 Jul 202330.1030.6529.9530.6030.609,520,699
26 Jul 202330.8031.0029.8530.1030.1017,260,867
25 Jul 202330.9531.2530.8031.0031.004,602,189
24 Jul 202331.2531.2530.6530.7030.705,833,963
21 Jul 202331.2531.5030.9031.1031.107,342,244
20 Jul 202332.0032.0031.3531.3531.357,300,814
19 Jul 202332.0032.6031.8031.8031.807,742,590
18 Jul 202332.6032.6031.8032.1532.159,910,368
17 Jul 202332.2532.5031.7032.5032.508,436,917
14 Jul 202332.3032.3032.0532.1532.153,554,607
13 Jul 202332.1032.4031.9032.0532.056,151,745
12 Jul 202331.9532.1031.8031.8531.854,596,530
11 Jul 202331.8532.1031.8531.9531.953,230,287
10 Jul 202332.1032.2031.7031.8031.806,648,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...