Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,269.06 +43.89 (+1.36%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,835.31 +323.62 (+1.96%) FTSE 100
8,057.67 +33.80 (+0.42%) Bitcoin USD
66,220.71 +100.09 (+0.15%) CMC Crypto 200
1,394.45 -20.31 (-1.44%)
Macronix International Co., Ltd. (2337.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 26.15 | 26.50 | 25.90 | 25.95 | 25.95 | 7,112,212 |
| 22 Apr 2024 | 26.05 | 26.40 | 25.80 | 26.10 | 26.10 | 8,747,377 |
| 19 Apr 2024 | 26.15 | 26.30 | 25.10 | 25.95 | 25.95 | 18,283,272 |
| 18 Apr 2024 | 26.40 | 26.40 | 26.05 | 26.25 | 26.25 | 10,390,534 |
| 17 Apr 2024 | 26.45 | 26.55 | 26.35 | 26.40 | 26.40 | 5,753,305 |
| 16 Apr 2024 | 26.70 | 26.70 | 26.00 | 26.30 | 26.30 | 13,502,565 |
| 15 Apr 2024 | 26.90 | 26.90 | 26.65 | 26.70 | 26.70 | 9,169,338 |
| 12 Apr 2024 | 27.40 | 27.55 | 26.90 | 26.90 | 26.90 | 8,477,799 |
| 11 Apr 2024 | 27.80 | 27.85 | 27.30 | 27.40 | 27.40 | 6,266,472 |
| 10 Apr 2024 | 27.70 | 28.15 | 27.60 | 27.85 | 27.85 | 7,329,069 |
| 09 Apr 2024 | 27.85 | 27.90 | 27.55 | 27.85 | 27.85 | 6,773,697 |
| 08 Apr 2024 | 27.35 | 27.95 | 27.30 | 27.80 | 27.80 | 12,908,489 |
| 03 Apr 2024 | 27.45 | 27.45 | 27.05 | 27.15 | 27.15 | 4,028,896 |
| 02 Apr 2024 | 27.40 | 27.70 | 27.15 | 27.45 | 27.45 | 8,291,442 |
| 01 Apr 2024 | 26.80 | 27.40 | 26.65 | 27.30 | 27.30 | 8,484,547 |
| 29 Mar 2024 | 26.85 | 26.95 | 26.70 | 26.75 | 26.75 | 1,694,000 |
| 28 Mar 2024 | 26.90 | 26.95 | 26.60 | 26.65 | 26.65 | 5,295,353 |
| 27 Mar 2024 | 26.80 | 26.95 | 26.65 | 26.70 | 26.70 | 6,337,249 |
| 26 Mar 2024 | 27.00 | 27.35 | 26.75 | 26.75 | 26.75 | 8,243,157 |
| 25 Mar 2024 | 27.50 | 27.65 | 26.85 | 26.85 | 26.85 | 11,518,417 |
| 22 Mar 2024 | 27.45 | 27.85 | 27.40 | 27.45 | 27.45 | 12,687,943 |
| 21 Mar 2024 | 27.10 | 27.60 | 27.05 | 27.05 | 27.05 | 12,388,571 |
| 20 Mar 2024 | 26.60 | 26.90 | 26.45 | 26.45 | 26.45 | 6,528,996 |
| 19 Mar 2024 | 26.70 | 27.10 | 26.60 | 26.60 | 26.60 | 6,914,744 |
| 18 Mar 2024 | 26.70 | 26.90 | 26.40 | 26.70 | 26.70 | 6,970,959 |
| 15 Mar 2024 | 26.70 | 27.00 | 26.60 | 26.75 | 26.75 | 6,265,848 |
| 14 Mar 2024 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | 6,545,183 |
| 13 Mar 2024 | 27.65 | 27.80 | 26.90 | 26.95 | 26.95 | 9,784,238 |
| 12 Mar 2024 | 27.70 | 27.75 | 27.45 | 27.55 | 27.55 | 3,951,073 |
| 11 Mar 2024 | 27.25 | 27.65 | 27.20 | 27.45 | 27.45 | 5,243,480 |
| 08 Mar 2024 | 27.30 | 27.75 | 27.10 | 27.25 | 27.25 | 10,705,810 |
| 07 Mar 2024 | 27.85 | 28.15 | 27.30 | 27.30 | 27.30 | 10,027,613 |
| 06 Mar 2024 | 27.80 | 27.90 | 27.65 | 27.80 | 27.80 | 4,762,878 |
| 05 Mar 2024 | 28.35 | 28.45 | 27.80 | 27.90 | 27.90 | 9,301,473 |
| 04 Mar 2024 | 28.40 | 28.85 | 28.30 | 28.35 | 28.35 | 4,956,190 |
| 01 Mar 2024 | 28.45 | 28.50 | 28.20 | 28.20 | 28.20 | 3,578,880 |
| 29 Feb 2024 | 28.25 | 28.45 | 28.00 | 28.45 | 28.45 | 4,861,890 |
| 27 Feb 2024 | 28.35 | 28.55 | 28.00 | 28.20 | 28.20 | 4,532,867 |
| 26 Feb 2024 | 28.60 | 28.65 | 28.20 | 28.25 | 28.25 | 8,062,965 |
| 23 Feb 2024 | 29.20 | 29.30 | 28.70 | 28.70 | 28.70 | 4,135,852 |
| 22 Feb 2024 | 28.80 | 29.15 | 28.80 | 29.00 | 29.00 | 3,745,868 |
| 21 Feb 2024 | 28.60 | 28.80 | 28.40 | 28.75 | 28.75 | 7,652,887 |
| 20 Feb 2024 | 29.15 | 29.15 | 28.60 | 28.75 | 28.75 | 6,397,235 |
| 19 Feb 2024 | 29.00 | 29.30 | 28.90 | 29.15 | 29.15 | 4,742,474 |
| 16 Feb 2024 | 28.75 | 29.10 | 28.60 | 29.00 | 29.00 | 8,098,851 |
| 15 Feb 2024 | 28.50 | 28.80 | 28.40 | 28.55 | 28.55 | 6,359,626 |
| 05 Feb 2024 | 28.55 | 28.65 | 28.35 | 28.50 | 28.50 | 10,286,520 |
| 02 Feb 2024 | 28.95 | 29.00 | 28.40 | 28.70 | 28.70 | 9,284,378 |
| 01 Feb 2024 | 28.85 | 28.90 | 28.55 | 28.90 | 28.90 | 10,037,511 |
| 31 Jan 2024 | 28.60 | 29.75 | 28.30 | 29.20 | 29.20 | 18,413,424 |
| 30 Jan 2024 | 29.55 | 29.55 | 28.85 | 28.85 | 28.85 | 13,107,672 |
| 29 Jan 2024 | 30.55 | 30.55 | 29.50 | 29.50 | 29.50 | 15,746,021 |
| 26 Jan 2024 | 30.10 | 30.55 | 29.90 | 30.55 | 30.55 | 8,092,667 |
| 25 Jan 2024 | 30.30 | 30.50 | 30.00 | 30.00 | 30.00 | 2,907,035 |
| 24 Jan 2024 | 30.40 | 30.75 | 30.10 | 30.10 | 30.10 | 4,799,323 |
| 23 Jan 2024 | 30.05 | 30.50 | 30.00 | 30.30 | 30.30 | 6,610,650 |
| 22 Jan 2024 | 29.70 | 30.45 | 29.70 | 30.05 | 30.05 | 6,408,513 |
| 19 Jan 2024 | 29.25 | 29.75 | 29.20 | 29.70 | 29.70 | 4,653,446 |
| 18 Jan 2024 | 29.00 | 29.35 | 28.80 | 29.00 | 29.00 | 6,604,875 |
| 17 Jan 2024 | 29.70 | 29.85 | 29.00 | 29.00 | 29.00 | 11,137,330 |
| 16 Jan 2024 | 30.00 | 30.25 | 29.80 | 29.90 | 29.90 | 7,432,742 |
| 15 Jan 2024 | 30.40 | 30.55 | 30.05 | 30.30 | 30.30 | 6,346,256 |
| 12 Jan 2024 | 30.40 | 30.65 | 30.25 | 30.35 | 30.35 | 4,559,509 |
| 11 Jan 2024 | 30.10 | 30.45 | 30.00 | 30.25 | 30.25 | 4,061,570 |
| 10 Jan 2024 | 30.25 | 30.30 | 29.85 | 30.05 | 30.05 | 4,777,051 |
| 09 Jan 2024 | 31.00 | 31.10 | 30.25 | 30.25 | 30.25 | 5,386,765 |
| 08 Jan 2024 | 30.80 | 31.05 | 30.50 | 30.80 | 30.80 | 9,252,524 |
| 05 Jan 2024 | 31.35 | 31.80 | 31.05 | 31.05 | 31.05 | 5,941,571 |
| 04 Jan 2024 | 31.40 | 31.40 | 30.90 | 31.20 | 31.20 | 7,853,724 |
| 03 Jan 2024 | 31.15 | 31.55 | 30.75 | 31.40 | 31.40 | 12,136,774 |
| 02 Jan 2024 | 31.50 | 31.85 | 31.05 | 31.40 | 31.40 | 11,137,250 |
| 29 Dec 2023 | 31.75 | 31.90 | 31.30 | 31.35 | 31.35 | 8,324,804 |
| 28 Dec 2023 | 32.05 | 32.60 | 31.60 | 31.75 | 31.75 | 24,489,787 |
| 27 Dec 2023 | 31.25 | 32.15 | 31.00 | 31.95 | 31.95 | 34,373,354 |
| 26 Dec 2023 | 30.70 | 30.90 | 30.40 | 30.90 | 30.90 | 11,678,091 |
| 25 Dec 2023 | 30.55 | 30.65 | 30.20 | 30.50 | 30.50 | 9,143,627 |
| 22 Dec 2023 | 30.80 | 31.20 | 30.00 | 30.35 | 30.35 | 15,408,339 |
| 21 Dec 2023 | 29.75 | 30.35 | 29.60 | 30.30 | 30.30 | 8,645,838 |
| 20 Dec 2023 | 29.65 | 30.30 | 29.60 | 30.05 | 30.05 | 8,826,168 |
| 19 Dec 2023 | 29.75 | 29.75 | 29.20 | 29.45 | 29.45 | 7,570,891 |
| 18 Dec 2023 | 30.30 | 30.35 | 29.55 | 29.90 | 29.90 | 15,234,276 |
| 15 Dec 2023 | 29.55 | 31.35 | 29.50 | 30.10 | 30.10 | 41,306,531 |
| 14 Dec 2023 | 29.10 | 29.45 | 29.10 | 29.20 | 29.20 | 10,575,241 |
| 13 Dec 2023 | 28.95 | 29.00 | 28.70 | 29.00 | 29.00 | 7,495,346 |
| 12 Dec 2023 | 28.50 | 28.90 | 28.45 | 28.90 | 28.90 | 9,033,790 |
| 11 Dec 2023 | 28.60 | 28.60 | 28.20 | 28.35 | 28.35 | 3,115,716 |
| 08 Dec 2023 | 28.20 | 28.55 | 27.70 | 28.45 | 28.45 | 10,548,757 |
| 07 Dec 2023 | 28.70 | 29.00 | 28.45 | 28.45 | 28.45 | 4,682,386 |
| 06 Dec 2023 | 28.75 | 28.80 | 28.50 | 28.50 | 28.50 | 3,544,403 |
| 05 Dec 2023 | 29.00 | 29.00 | 28.55 | 28.65 | 28.65 | 6,595,427 |
| 04 Dec 2023 | 28.95 | 29.25 | 28.85 | 29.00 | 29.00 | 6,562,168 |
| 01 Dec 2023 | 28.65 | 28.80 | 28.55 | 28.70 | 28.70 | 4,431,848 |
| 30 Nov 2023 | 29.05 | 29.20 | 28.60 | 28.80 | 28.80 | 8,283,791 |
| 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 |
| *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.