Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Macronix International Co., Ltd. (2337.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.70 | 26.00 | 25.20 | 25.70 | 25.70 | 12,735,673 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 26.40 | 26.55 | 26.00 | 26.00 | 26.00 | 8,321,909 |
| 22 Jul 2024 | 26.40 | 26.60 | 25.80 | 26.00 | 26.00 | 13,610,749 |
| 19 Jul 2024 | 27.60 | 27.60 | 26.35 | 26.35 | 26.35 | 19,123,666 |
| 18 Jul 2024 | 27.80 | 28.10 | 27.35 | 27.65 | 27.65 | 14,924,086 |
| 17 Jul 2024 | 27.80 | 28.35 | 27.65 | 27.90 | 27.90 | 12,792,135 |
| 16 Jul 2024 | 27.95 | 28.05 | 27.50 | 27.55 | 27.55 | 7,426,935 |
| 15 Jul 2024 | 28.25 | 28.30 | 27.70 | 27.70 | 27.70 | 9,962,278 |
| 12 Jul 2024 | 27.95 | 28.45 | 27.70 | 28.15 | 28.15 | 13,879,024 |
| 11 Jul 2024 | 27.20 | 28.50 | 27.05 | 28.25 | 28.25 | 31,880,098 |
| 10 Jul 2024 | 27.55 | 27.60 | 27.05 | 27.05 | 27.05 | 8,715,258 |
| 09 Jul 2024 | 28.20 | 28.25 | 27.20 | 27.60 | 27.60 | 22,325,922 |
| 08 Jul 2024 | 28.00 | 28.40 | 27.55 | 28.20 | 28.20 | 31,246,113 |
| 05 Jul 2024 | 27.40 | 28.25 | 27.00 | 27.85 | 27.85 | 39,347,537 |
| 04 Jul 2024 | 27.00 | 27.45 | 26.80 | 27.40 | 27.40 | 38,266,139 |
| 03 Jul 2024 | 26.50 | 27.10 | 26.30 | 26.80 | 26.80 | 38,127,761 |
| 02 Jul 2024 | 26.00 | 26.60 | 25.45 | 26.60 | 26.60 | 31,018,990 |
| 01 Jul 2024 | 26.15 | 26.60 | 25.60 | 25.95 | 25.95 | 45,312,969 |
| 28 Jun 2024 | 26.20 | 26.20 | 25.70 | 26.05 | 26.05 | 51,157,302 |
| 27 Jun 2024 | 26.10 | 26.10 | 25.85 | 26.10 | 26.10 | 9,355,122 |
| 26 Jun 2024 | 26.70 | 26.85 | 26.25 | 26.30 | 26.30 | 6,265,398 |
| 25 Jun 2024 | 27.05 | 27.05 | 26.45 | 26.65 | 26.65 | 6,690,316 |
| 24 Jun 2024 | 27.00 | 27.05 | 26.80 | 26.95 | 26.95 | 8,384,651 |
| 24 Jun 2024 | 0.5 Dividend | |||||
| 21 Jun 2024 | 27.15 | 27.45 | 27.05 | 27.45 | 26.95 | 15,366,573 |
| 20 Jun 2024 | 27.10 | 27.50 | 27.00 | 27.15 | 26.66 | 9,369,802 |
| 19 Jun 2024 | 27.65 | 28.00 | 27.05 | 27.05 | 26.56 | 15,146,966 |
| 18 Jun 2024 | 27.00 | 27.50 | 26.55 | 27.45 | 26.95 | 16,566,025 |
| 17 Jun 2024 | 26.15 | 26.80 | 26.10 | 26.75 | 26.26 | 12,826,670 |
| 14 Jun 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 25.53 | 6,811,394 |
| 13 Jun 2024 | 26.15 | 26.50 | 25.95 | 26.25 | 25.77 | 8,382,276 |
| 12 Jun 2024 | 26.30 | 26.35 | 25.95 | 26.05 | 25.58 | 6,079,579 |
| 11 Jun 2024 | 26.60 | 26.70 | 26.10 | 26.30 | 25.82 | 7,041,493 |
| 07 Jun 2024 | 26.30 | 26.55 | 26.15 | 26.40 | 25.92 | 7,004,882 |
| 06 Jun 2024 | 26.25 | 26.50 | 26.00 | 26.30 | 25.82 | 8,144,524 |
| 05 Jun 2024 | 26.50 | 26.65 | 26.15 | 26.15 | 25.67 | 8,912,897 |
| 04 Jun 2024 | 26.65 | 26.70 | 26.00 | 26.50 | 26.02 | 11,304,539 |
| 03 Jun 2024 | 27.20 | 27.25 | 26.55 | 26.60 | 26.12 | 10,158,835 |
| 31 May 2024 | 26.70 | 27.20 | 26.65 | 27.15 | 26.66 | 7,806,239 |
| 30 May 2024 | 26.95 | 27.00 | 26.70 | 26.70 | 26.21 | 4,627,278 |
| 29 May 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 26.51 | 5,397,526 |
| 28 May 2024 | 26.95 | 27.60 | 26.70 | 27.45 | 26.95 | 10,262,585 |
| 27 May 2024 | 26.60 | 27.00 | 26.55 | 26.85 | 26.36 | 5,578,948 |
| 24 May 2024 | 26.55 | 26.70 | 26.45 | 26.50 | 26.02 | 5,113,561 |
| 23 May 2024 | 27.20 | 27.30 | 26.70 | 26.70 | 26.21 | 8,150,780 |
| 22 May 2024 | 27.25 | 27.50 | 27.10 | 27.20 | 26.70 | 6,526,432 |
| 21 May 2024 | 27.70 | 28.10 | 27.30 | 27.40 | 26.90 | 8,310,991 |
| 20 May 2024 | 27.30 | 27.80 | 27.30 | 27.70 | 27.20 | 9,650,681 |
| 17 May 2024 | 27.20 | 27.50 | 27.20 | 27.30 | 26.80 | 7,112,688 |
| 16 May 2024 | 27.30 | 27.40 | 27.10 | 27.20 | 26.70 | 7,161,174 |
| 15 May 2024 | 27.50 | 27.60 | 27.05 | 27.10 | 26.61 | 6,945,687 |
| 14 May 2024 | 27.05 | 27.55 | 26.90 | 27.40 | 26.90 | 8,147,822 |
| 13 May 2024 | 27.10 | 27.20 | 26.85 | 27.05 | 26.56 | 4,458,843 |
| 10 May 2024 | 26.50 | 27.15 | 26.40 | 26.90 | 26.41 | 9,217,922 |
| 09 May 2024 | 27.10 | 27.10 | 26.35 | 26.35 | 25.87 | 5,905,483 |
| 08 May 2024 | 26.85 | 27.00 | 26.65 | 27.00 | 26.51 | 3,644,923 |
| 07 May 2024 | 27.10 | 27.25 | 26.80 | 26.95 | 26.46 | 6,458,021 |
| 06 May 2024 | 27.60 | 27.70 | 26.85 | 26.90 | 26.41 | 11,290,791 |
| 03 May 2024 | 27.00 | 27.60 | 26.95 | 27.20 | 26.70 | 11,890,150 |
| 02 May 2024 | 27.25 | 27.25 | 26.30 | 26.70 | 26.21 | 14,043,408 |
| 30 Apr 2024 | 26.85 | 27.60 | 26.70 | 27.60 | 27.10 | 12,634,221 |
| 29 Apr 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 26.31 | 10,295,755 |
| 26 Apr 2024 | 25.90 | 26.10 | 25.80 | 26.00 | 25.53 | 5,298,042 |
| 25 Apr 2024 | 26.05 | 26.10 | 25.85 | 25.85 | 25.38 | 6,118,349 |
| 24 Apr 2024 | 26.25 | 26.25 | 25.95 | 26.20 | 25.72 | 9,245,155 |
| 23 Apr 2024 | 26.15 | 26.50 | 25.90 | 25.95 | 25.48 | 7,100,950 |
| 22 Apr 2024 | 26.05 | 26.40 | 25.80 | 26.10 | 25.62 | 8,747,377 |
| 19 Apr 2024 | 26.15 | 26.30 | 25.10 | 25.95 | 25.48 | 18,283,272 |
| 18 Apr 2024 | 26.40 | 26.40 | 26.05 | 26.25 | 25.77 | 10,390,534 |
| 17 Apr 2024 | 26.45 | 26.55 | 26.35 | 26.40 | 25.92 | 5,753,305 |
| 16 Apr 2024 | 26.70 | 26.70 | 26.00 | 26.30 | 25.82 | 13,502,565 |
| 15 Apr 2024 | 26.90 | 26.90 | 26.65 | 26.70 | 26.21 | 9,169,338 |
| 12 Apr 2024 | 27.40 | 27.55 | 26.90 | 26.90 | 26.41 | 8,477,799 |
| 11 Apr 2024 | 27.80 | 27.85 | 27.30 | 27.40 | 26.90 | 6,266,472 |
| 10 Apr 2024 | 27.70 | 28.15 | 27.60 | 27.85 | 27.34 | 7,329,069 |
| 09 Apr 2024 | 27.85 | 27.90 | 27.55 | 27.85 | 27.34 | 6,773,697 |
| 08 Apr 2024 | 27.35 | 27.95 | 27.30 | 27.80 | 27.29 | 12,908,489 |
| 03 Apr 2024 | 27.45 | 27.45 | 27.05 | 27.15 | 26.66 | 4,028,896 |
| 02 Apr 2024 | 27.40 | 27.70 | 27.15 | 27.45 | 26.95 | 8,291,442 |
| 01 Apr 2024 | 26.80 | 27.40 | 26.65 | 27.30 | 26.80 | 8,484,547 |
| 29 Mar 2024 | 26.85 | 26.95 | 26.70 | 26.75 | 26.26 | 1,694,000 |
| 28 Mar 2024 | 26.90 | 26.95 | 26.60 | 26.65 | 26.16 | 5,295,353 |
| 27 Mar 2024 | 26.80 | 26.95 | 26.65 | 26.70 | 26.21 | 6,337,249 |
| 26 Mar 2024 | 27.00 | 27.35 | 26.75 | 26.75 | 26.26 | 8,243,157 |
| 25 Mar 2024 | 27.50 | 27.65 | 26.85 | 26.85 | 26.36 | 11,518,417 |
| 22 Mar 2024 | 27.45 | 27.85 | 27.40 | 27.45 | 26.95 | 12,687,943 |
| 21 Mar 2024 | 27.10 | 27.60 | 27.05 | 27.05 | 26.56 | 12,388,571 |
| 20 Mar 2024 | 26.60 | 26.90 | 26.45 | 26.45 | 25.97 | 6,528,996 |
| 19 Mar 2024 | 26.70 | 27.10 | 26.60 | 26.60 | 26.12 | 6,914,744 |
| 18 Mar 2024 | 26.70 | 26.90 | 26.40 | 26.70 | 26.21 | 6,970,959 |
| 15 Mar 2024 | 26.70 | 27.00 | 26.60 | 26.75 | 26.26 | 6,265,848 |
| 14 Mar 2024 | 27.00 | 27.00 | 26.70 | 26.70 | 26.21 | 6,545,183 |
| 13 Mar 2024 | 27.65 | 27.80 | 26.90 | 26.95 | 26.46 | 9,784,238 |
| 12 Mar 2024 | 27.70 | 27.75 | 27.45 | 27.55 | 27.05 | 3,951,073 |
| 11 Mar 2024 | 27.25 | 27.65 | 27.20 | 27.45 | 26.95 | 5,243,480 |
| 08 Mar 2024 | 27.30 | 27.75 | 27.10 | 27.25 | 26.75 | 10,705,810 |
| 07 Mar 2024 | 27.85 | 28.15 | 27.30 | 27.30 | 26.80 | 10,027,613 |
| 06 Mar 2024 | 27.80 | 27.90 | 27.65 | 27.80 | 27.29 | 4,762,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.