Singapore markets closed

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
35.80+0.30 (+0.85%)
At close: 01:30PM CST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202335.6035.8035.2535.8035.809,008,056
30 Jan 202335.6035.8035.1035.5035.5013,566,469
17 Jan 202334.5534.6534.3534.6034.603,795,473
16 Jan 202334.4534.6534.3034.4534.452,900,427
13 Jan 202335.0535.1534.4034.5034.503,773,710
12 Jan 202335.1535.2534.8034.9534.953,123,260
11 Jan 202335.2035.3035.0035.0035.003,978,522
10 Jan 202335.2035.4035.0035.2035.204,748,070
09 Jan 202334.9535.2034.7535.2035.208,242,530
06 Jan 202334.2034.7534.1534.7534.755,491,192
05 Jan 202334.6034.9034.1534.2034.206,278,978
04 Jan 202334.2534.4534.0534.2034.202,382,800
03 Jan 202333.5534.2533.5034.2534.253,010,115
30 Dec 202234.1034.2533.7033.7533.755,260,057
29 Dec 202233.3034.1533.1033.7533.756,300,351
28 Dec 202234.1034.2533.5033.6033.607,193,319
27 Dec 202234.2534.8034.2534.3034.304,894,396
26 Dec 202235.0035.0034.1534.2034.207,979,939
23 Dec 202234.3535.0534.0035.0035.0015,875,980
22 Dec 202235.0035.2034.4534.8034.8023,672,247
21 Dec 202234.7534.8534.2534.8534.8533,676,637
20 Dec 202235.0535.5034.3534.7534.7533,878,548
19 Dec 202234.5535.4034.2035.2035.2033,592,318
16 Dec 202234.5535.5034.4534.8534.8532,498,587
15 Dec 202235.1535.5035.0035.2535.256,541,871
14 Dec 202234.9035.4034.8035.3035.309,376,112
13 Dec 202234.8535.0534.5034.7534.759,726,363
12 Dec 202233.7534.7533.6034.6034.6010,531,616
09 Dec 202233.6534.1033.5533.9533.958,036,895
08 Dec 202233.2034.0032.7033.7033.7012,487,607
07 Dec 202234.1534.4033.8033.8033.8012,181,994
06 Dec 202235.6535.6534.5034.5034.5018,652,834
05 Dec 202235.6036.4535.4035.8535.8520,995,385
02 Dec 202235.4535.8535.0535.1535.1511,713,992
01 Dec 202235.0535.7534.8535.1535.1517,140,603
30 Nov 202234.0034.6534.0034.6534.658,725,565
29 Nov 202233.7534.2033.4534.2034.205,833,533
28 Nov 202233.8534.2033.5533.9533.955,701,196
25 Nov 202234.8034.9034.0034.2034.207,558,250
24 Nov 202234.9035.0034.3534.7534.756,372,007
23 Nov 202234.7535.2034.6034.7034.7012,444,897
22 Nov 202234.1034.7033.8034.7034.7010,406,713
21 Nov 202234.9035.1034.1534.2034.2014,650,184
18 Nov 202233.8035.0033.7534.8534.8523,139,398
17 Nov 202234.0034.0533.5533.7033.707,286,392
16 Nov 202233.8034.2533.7034.1034.1013,645,804
15 Nov 202233.7533.9033.3533.6533.659,304,486
14 Nov 202233.8034.0033.3033.7533.7511,753,400
11 Nov 202234.5034.6033.6533.7533.7518,360,295
10 Nov 202232.3532.7532.2532.7532.754,725,772
09 Nov 202232.7032.9032.3532.5532.558,219,973
08 Nov 202232.8033.0032.1032.3032.3010,221,398
07 Nov 202231.4032.9031.3532.9032.9017,668,748
04 Nov 202230.4031.1530.4031.0031.007,667,368
03 Nov 202229.7530.6529.7530.5530.556,686,044
02 Nov 202230.4030.5030.1030.2030.205,804,825
01 Nov 202229.7030.5529.5530.3030.308,351,006
31 Oct 202229.0529.8028.9029.8029.8012,996,974
28 Oct 202229.8029.8028.6028.7028.7020,042,384
27 Oct 202229.9530.2029.8030.0030.0012,360,313
26 Oct 202230.3030.4029.4030.0530.0526,639,692
25 Oct 202232.0532.3531.5031.6031.606,048,872
24 Oct 202232.4032.8032.0532.1032.106,518,643
21 Oct 202232.0032.2531.6531.8031.803,430,536
20 Oct 202231.6532.1531.3032.1532.1512,971,086
19 Oct 202232.9033.0032.0032.0032.0011,592,383
18 Oct 202232.9533.1032.5032.9532.9512,016,816
17 Oct 202231.8032.6031.0532.6032.609,676,147
14 Oct 202231.5032.6031.4032.4532.4513,479,082
13 Oct 202231.2031.5030.3530.5530.556,906,057
12 Oct 202230.6031.4530.4531.4531.457,024,384
11 Oct 202231.5531.6030.2030.4030.408,873,682
07 Oct 202231.8032.4031.7532.1532.155,310,840
06 Oct 202232.5032.5531.7032.0032.006,095,311
05 Oct 202232.6032.8532.1032.5032.5010,932,894
04 Oct 202231.6032.2031.6032.2032.209,401,634
03 Oct 202230.5531.3030.3531.0031.005,282,689
30 Sept 202229.4531.1529.0531.1531.1513,891,865
29 Sept 202229.4531.3029.4030.7030.7012,919,787
28 Sept 202230.4030.4029.0529.1029.106,523,558
27 Sept 202229.6030.2529.3030.0030.006,640,249
26 Sept 202230.5030.6029.6029.6529.659,034,727
23 Sept 202230.9031.4030.7031.0031.003,839,727
22 Sept 202231.1031.1530.5530.9030.907,355,271
21 Sept 202231.2031.6530.9031.4031.405,723,582
20 Sept 202231.5531.6031.1031.3031.303,024,727
19 Sept 202231.8531.9031.2031.2531.254,094,156
16 Sept 202231.3531.8031.2031.8031.806,728,035
15 Sept 202231.6531.7531.3031.3031.304,408,156
14 Sept 202230.9531.4530.8031.3531.355,534,114
13 Sept 202232.6532.7531.8031.8531.856,693,768
12 Sept 202232.5032.8032.3532.5532.554,139,218
08 Sept 202231.0032.5030.7032.2532.2510,643,955
07 Sept 202230.7030.9530.2530.7530.754,871,498
06 Sept 202231.8031.9031.0031.0031.006,009,432
05 Sept 202232.4032.4531.6031.7031.705,218,038
02 Sept 202232.7032.9032.3032.3032.304,256,600
01 Sept 202232.9032.9032.6032.8032.802,988,305
31 Aug 202232.5533.0532.5032.9532.953,621,939
30 Aug 202232.6032.7532.3032.7032.703,248,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...