Singapore markets close in 5 hours 18 minutes
Straits Times Index
3,074.63 -10.07 (-0.33%) Nikkei
33,255.37 -65.85 (-0.20%) Hang Seng
17,015.01 +21.57 (+0.13%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,958.55 +1.23 (+0.00%) CMC Crypto 200
783.49 -2.01 (-0.26%)
Macronix International Co., Ltd. (2337.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 11:22AM CST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 29.05 | 29.20 | 28.60 | 28.75 | 28.75 | 4,964,304 |
| 29 Nov 2023 | 28.85 | 28.95 | 28.75 | 28.85 | 28.85 | 4,819,323 |
| 28 Nov 2023 | 28.35 | 28.75 | 28.20 | 28.65 | 28.65 | 5,430,014 |
| 27 Nov 2023 | 28.80 | 28.90 | 28.25 | 28.25 | 28.25 | 5,067,065 |
| 24 Nov 2023 | 28.90 | 29.05 | 28.50 | 28.70 | 28.70 | 5,061,516 |
| 23 Nov 2023 | 28.35 | 29.00 | 28.35 | 28.85 | 28.85 | 6,282,572 |
| 22 Nov 2023 | 28.65 | 28.65 | 28.30 | 28.40 | 28.40 | 3,452,794 |
| 21 Nov 2023 | 28.90 | 28.90 | 28.65 | 28.65 | 28.65 | 5,488,951 |
| 20 Nov 2023 | 28.55 | 28.85 | 28.50 | 28.70 | 28.70 | 6,329,543 |
| 17 Nov 2023 | 28.40 | 28.50 | 28.25 | 28.40 | 28.40 | 5,027,782 |
| 16 Nov 2023 | 28.45 | 28.50 | 28.20 | 28.35 | 28.35 | 5,151,935 |
| 15 Nov 2023 | 27.95 | 28.70 | 27.95 | 28.35 | 28.35 | 15,606,740 |
| 14 Nov 2023 | 27.60 | 27.85 | 27.45 | 27.80 | 27.80 | 3,739,612 |
| 13 Nov 2023 | 27.75 | 28.00 | 27.40 | 27.55 | 27.55 | 4,492,649 |
| 10 Nov 2023 | 27.40 | 27.60 | 27.35 | 27.45 | 27.45 | 2,802,123 |
| 09 Nov 2023 | 27.75 | 27.80 | 27.40 | 27.40 | 27.40 | 6,905,300 |
| 08 Nov 2023 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | 8,812,050 |
| 07 Nov 2023 | 28.30 | 28.30 | 28.05 | 28.15 | 28.15 | 4,368,654 |
| 06 Nov 2023 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 6,059,447 |
| 03 Nov 2023 | 28.15 | 28.20 | 27.85 | 27.85 | 27.85 | 7,175,334 |
| 02 Nov 2023 | 27.55 | 28.00 | 27.50 | 27.95 | 27.95 | 9,904,250 |
| 01 Nov 2023 | 27.10 | 27.50 | 26.60 | 27.40 | 27.40 | 13,654,283 |
| 31 Oct 2023 | 27.80 | 27.95 | 27.00 | 27.00 | 27.00 | 16,789,555 |
| 30 Oct 2023 | 28.30 | 28.30 | 27.40 | 27.75 | 27.75 | 18,900,029 |
| 27 Oct 2023 | 28.80 | 29.00 | 28.15 | 28.50 | 28.50 | 19,091,342 |
| 26 Oct 2023 | 28.80 | 29.15 | 28.50 | 28.65 | 28.65 | 19,357,017 |
| 25 Oct 2023 | 30.50 | 30.60 | 29.35 | 29.65 | 29.65 | 37,034,806 |
| 24 Oct 2023 | 32.95 | 33.10 | 32.40 | 32.40 | 32.40 | 5,313,030 |
| 23 Oct 2023 | 32.65 | 32.90 | 32.50 | 32.70 | 32.70 | 3,478,148 |
| 20 Oct 2023 | 32.60 | 32.90 | 32.30 | 32.65 | 32.65 | 4,257,997 |
| 19 Oct 2023 | 32.15 | 32.90 | 32.05 | 32.80 | 32.80 | 4,630,357 |
| 18 Oct 2023 | 32.30 | 32.80 | 32.05 | 32.20 | 32.20 | 8,782,925 |
| 17 Oct 2023 | 32.55 | 32.95 | 32.40 | 32.45 | 32.45 | 3,700,309 |
| 16 Oct 2023 | 32.75 | 32.95 | 32.15 | 32.25 | 32.25 | 5,021,850 |
| 13 Oct 2023 | 32.75 | 33.20 | 32.30 | 32.90 | 32.90 | 5,234,781 |
| 12 Oct 2023 | 32.85 | 32.95 | 32.20 | 32.80 | 32.80 | 4,658,567 |
| 11 Oct 2023 | 32.75 | 33.00 | 32.55 | 32.75 | 32.75 | 8,013,736 |
| 06 Oct 2023 | 32.45 | 33.00 | 32.20 | 32.70 | 32.70 | 5,954,609 |
| 05 Oct 2023 | 31.95 | 32.65 | 31.85 | 32.35 | 32.35 | 7,167,469 |
| 04 Oct 2023 | 31.75 | 31.80 | 31.40 | 31.65 | 31.65 | 5,843,395 |
| 03 Oct 2023 | 31.85 | 32.80 | 31.75 | 32.20 | 32.20 | 9,872,518 |
| 02 Oct 2023 | 31.90 | 31.95 | 31.30 | 31.70 | 31.70 | 10,462,092 |
| 28 Sept 2023 | 32.00 | 32.30 | 31.65 | 31.65 | 31.65 | 9,457,833 |
| 27 Sept 2023 | 32.40 | 32.45 | 31.70 | 32.05 | 32.05 | 13,991,569 |
| 26 Sept 2023 | 33.80 | 33.85 | 32.50 | 32.75 | 32.75 | 10,743,771 |
| 25 Sept 2023 | 33.55 | 34.15 | 33.30 | 33.80 | 33.80 | 6,955,207 |
| 22 Sept 2023 | 33.00 | 33.45 | 32.40 | 33.30 | 33.30 | 10,222,656 |
| 21 Sept 2023 | 33.95 | 34.00 | 33.55 | 33.55 | 33.55 | 7,094,743 |
| 20 Sept 2023 | 34.20 | 34.45 | 33.85 | 34.05 | 34.05 | 8,761,286 |
| 19 Sept 2023 | 34.70 | 34.85 | 34.15 | 34.35 | 34.35 | 10,565,247 |
| 18 Sept 2023 | 34.65 | 35.15 | 34.50 | 34.70 | 34.70 | 10,924,659 |
| 15 Sept 2023 | 34.35 | 35.00 | 34.10 | 35.00 | 35.00 | 29,892,554 |
| 14 Sept 2023 | 34.40 | 34.90 | 34.20 | 34.35 | 34.35 | 13,390,500 |
| 13 Sept 2023 | 34.15 | 34.45 | 34.00 | 34.15 | 34.15 | 7,240,328 |
| 12 Sept 2023 | 33.80 | 34.40 | 33.50 | 34.00 | 34.00 | 9,199,134 |
| 11 Sept 2023 | 34.55 | 34.60 | 33.75 | 33.75 | 33.75 | 11,693,850 |
| 08 Sept 2023 | 34.45 | 34.70 | 33.95 | 34.55 | 34.55 | 12,878,124 |
| 07 Sept 2023 | 34.10 | 34.80 | 34.00 | 34.35 | 34.35 | 21,713,310 |
| 06 Sept 2023 | 33.95 | 34.25 | 33.70 | 33.95 | 33.95 | 12,361,291 |
| 05 Sept 2023 | 33.65 | 34.30 | 33.50 | 33.85 | 33.85 | 14,880,483 |
| 04 Sept 2023 | 33.30 | 33.80 | 33.05 | 33.50 | 33.50 | 12,031,312 |
| 01 Sept 2023 | 33.90 | 34.45 | 33.05 | 33.20 | 33.20 | 29,483,998 |
| 31 Aug 2023 | 35.00 | 35.45 | 33.60 | 33.70 | 33.70 | 70,582,929 |
| 30 Aug 2023 | 35.20 | 35.55 | 33.50 | 34.75 | 34.75 | 141,433,116 |
| 29 Aug 2023 | 31.30 | 32.50 | 31.25 | 32.35 | 32.35 | 14,258,779 |
| 28 Aug 2023 | 31.15 | 31.60 | 31.15 | 31.15 | 31.15 | 4,829,185 |
| 25 Aug 2023 | 31.00 | 31.15 | 30.75 | 30.95 | 30.95 | 3,937,015 |
| 24 Aug 2023 | 31.55 | 31.65 | 30.90 | 31.15 | 31.15 | 6,298,718 |
| 23 Aug 2023 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | 7,235,142 |
| 22 Aug 2023 | 30.65 | 30.80 | 30.20 | 30.20 | 30.20 | 5,503,788 |
| 21 Aug 2023 | 30.20 | 30.50 | 30.10 | 30.35 | 30.35 | 3,482,282 |
| 18 Aug 2023 | 30.35 | 30.50 | 30.05 | 30.15 | 30.15 | 3,894,109 |
| 17 Aug 2023 | 30.05 | 30.50 | 29.75 | 30.35 | 30.35 | 5,483,364 |
| 16 Aug 2023 | 30.15 | 30.20 | 29.95 | 30.05 | 30.05 | 5,112,656 |
| 15 Aug 2023 | 30.35 | 30.75 | 30.10 | 30.35 | 30.35 | 4,729,941 |
| 14 Aug 2023 | 30.45 | 30.45 | 29.90 | 30.15 | 30.15 | 7,208,530 |
| 11 Aug 2023 | 30.70 | 30.70 | 30.30 | 30.45 | 30.45 | 3,529,823 |
| 10 Aug 2023 | 30.90 | 30.90 | 30.40 | 30.45 | 30.45 | 4,895,359 |
| 09 Aug 2023 | 30.95 | 31.15 | 30.70 | 30.90 | 30.90 | 5,052,830 |
| 08 Aug 2023 | 31.65 | 31.65 | 30.80 | 30.95 | 30.95 | 9,898,774 |
| 07 Aug 2023 | 31.90 | 32.10 | 31.55 | 31.65 | 31.65 | 4,509,322 |
| 04 Aug 2023 | 31.20 | 32.00 | 31.05 | 31.90 | 31.90 | 7,100,058 |
| 02 Aug 2023 | 31.80 | 31.80 | 31.10 | 31.20 | 31.20 | 8,568,504 |
| 01 Aug 2023 | 31.50 | 31.90 | 31.25 | 31.80 | 31.80 | 5,965,038 |
| 31 Jul 2023 | 31.45 | 31.85 | 31.20 | 31.20 | 31.20 | 11,584,003 |
| 28 Jul 2023 | 30.90 | 31.55 | 30.90 | 31.15 | 31.15 | 8,272,062 |
| 27 Jul 2023 | 30.10 | 30.65 | 29.95 | 30.60 | 30.60 | 9,520,699 |
| 26 Jul 2023 | 30.80 | 31.00 | 29.85 | 30.10 | 30.10 | 17,260,867 |
| 25 Jul 2023 | 30.95 | 31.25 | 30.80 | 31.00 | 31.00 | 4,602,189 |
| 24 Jul 2023 | 31.25 | 31.25 | 30.65 | 30.70 | 30.70 | 5,833,963 |
| 21 Jul 2023 | 31.25 | 31.50 | 30.90 | 31.10 | 31.10 | 7,342,244 |
| 20 Jul 2023 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | 7,300,814 |
| 19 Jul 2023 | 32.00 | 32.60 | 31.80 | 31.80 | 31.80 | 7,742,590 |
| 18 Jul 2023 | 32.60 | 32.60 | 31.80 | 32.15 | 32.15 | 9,910,368 |
| 17 Jul 2023 | 32.25 | 32.50 | 31.70 | 32.50 | 32.50 | 8,436,917 |
| 14 Jul 2023 | 32.30 | 32.30 | 32.05 | 32.15 | 32.15 | 3,554,607 |
| 13 Jul 2023 | 32.10 | 32.40 | 31.90 | 32.05 | 32.05 | 6,151,745 |
| 12 Jul 2023 | 31.95 | 32.10 | 31.80 | 31.85 | 31.85 | 4,596,530 |
| 11 Jul 2023 | 31.85 | 32.10 | 31.85 | 31.95 | 31.95 | 3,230,287 |
| 10 Jul 2023 | 32.10 | 32.20 | 31.70 | 31.80 | 31.80 | 6,648,579 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.