Singapore markets open in 1 hour 50 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,807.74 -96.43 (-0.51%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Macronix International Co., Ltd. (2337.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 30.90 | 31.40 | 30.70 | 31.00 | 31.00 | 3,839,727 |
| 22 Sept 2022 | 31.10 | 31.15 | 30.55 | 30.90 | 30.90 | 7,355,271 |
| 21 Sept 2022 | 31.20 | 31.65 | 30.90 | 31.40 | 31.40 | 5,723,582 |
| 20 Sept 2022 | 31.55 | 31.60 | 31.10 | 31.30 | 31.30 | 3,024,727 |
| 19 Sept 2022 | 31.85 | 31.90 | 31.20 | 31.25 | 31.25 | 4,094,156 |
| 16 Sept 2022 | 31.35 | 31.80 | 31.20 | 31.80 | 31.80 | 6,728,035 |
| 15 Sept 2022 | 31.65 | 31.75 | 31.30 | 31.30 | 31.30 | 4,408,156 |
| 14 Sept 2022 | 30.95 | 31.45 | 30.80 | 31.35 | 31.35 | 5,534,114 |
| 13 Sept 2022 | 32.65 | 32.75 | 31.80 | 31.85 | 31.85 | 6,693,768 |
| 12 Sept 2022 | 32.50 | 32.80 | 32.35 | 32.55 | 32.55 | 4,139,218 |
| 08 Sept 2022 | 31.00 | 32.50 | 30.70 | 32.25 | 32.25 | 10,643,955 |
| 07 Sept 2022 | 30.70 | 30.95 | 30.25 | 30.75 | 30.75 | 4,871,498 |
| 06 Sept 2022 | 31.80 | 31.90 | 31.00 | 31.00 | 31.00 | 6,009,432 |
| 05 Sept 2022 | 32.40 | 32.45 | 31.60 | 31.70 | 31.70 | 5,218,038 |
| 02 Sept 2022 | 32.70 | 32.90 | 32.30 | 32.30 | 32.30 | 4,256,600 |
| 01 Sept 2022 | 32.90 | 32.90 | 32.60 | 32.80 | 32.80 | 2,988,305 |
| 31 Aug 2022 | 32.55 | 33.05 | 32.50 | 32.95 | 32.95 | 3,621,939 |
| 30 Aug 2022 | 32.60 | 32.75 | 32.30 | 32.70 | 32.70 | 3,248,718 |
| 29 Aug 2022 | 32.60 | 32.75 | 32.30 | 32.60 | 32.60 | 5,805,267 |
| 26 Aug 2022 | 33.25 | 33.70 | 33.20 | 33.40 | 33.40 | 10,119,276 |
| 25 Aug 2022 | 32.80 | 33.00 | 32.60 | 32.90 | 32.90 | 2,813,144 |
| 24 Aug 2022 | 32.95 | 32.95 | 32.35 | 32.55 | 32.55 | 5,992,890 |
| 23 Aug 2022 | 32.95 | 33.00 | 32.70 | 32.85 | 32.85 | 3,382,648 |
| 22 Aug 2022 | 33.00 | 33.20 | 32.85 | 33.15 | 33.15 | 2,224,000 |
| 19 Aug 2022 | 32.90 | 33.50 | 32.75 | 33.30 | 33.30 | 6,673,137 |
| 18 Aug 2022 | 32.70 | 32.70 | 32.20 | 32.70 | 32.70 | 7,994,558 |
| 17 Aug 2022 | 33.00 | 33.20 | 32.65 | 32.80 | 32.80 | 9,772,449 |
| 16 Aug 2022 | 33.60 | 33.70 | 33.05 | 33.25 | 33.25 | 6,650,205 |
| 15 Aug 2022 | 33.60 | 33.65 | 33.30 | 33.45 | 33.45 | 6,472,371 |
| 12 Aug 2022 | 32.75 | 33.50 | 32.50 | 33.45 | 33.45 | 12,300,809 |
| 11 Aug 2022 | 31.60 | 32.75 | 31.60 | 32.75 | 32.75 | 15,376,977 |
| 10 Aug 2022 | 31.60 | 31.60 | 31.10 | 31.15 | 31.15 | 15,603,221 |
| 09 Aug 2022 | 32.80 | 32.80 | 31.95 | 32.10 | 32.10 | 17,812,747 |
| 08 Aug 2022 | 32.85 | 33.55 | 32.70 | 33.50 | 33.50 | 10,752,886 |
| 05 Aug 2022 | 32.60 | 33.10 | 32.55 | 33.05 | 33.05 | 8,777,776 |
| 04 Aug 2022 | 31.95 | 32.20 | 31.65 | 32.15 | 32.15 | 7,308,056 |
| 03 Aug 2022 | 31.90 | 32.25 | 31.85 | 32.05 | 32.05 | 5,233,479 |
| 02 Aug 2022 | 32.60 | 32.60 | 32.00 | 32.05 | 32.05 | 10,211,694 |
| 01 Aug 2022 | 32.75 | 33.20 | 32.10 | 33.10 | 33.10 | 9,939,512 |
| 29 Jul 2022 | 32.60 | 32.95 | 32.35 | 32.65 | 32.65 | 8,738,195 |
| 28 Jul 2022 | 33.00 | 33.00 | 32.15 | 32.50 | 32.50 | 14,106,032 |
| 27 Jul 2022 | 33.25 | 34.15 | 32.00 | 32.85 | 32.85 | 35,106,304 |
| 26 Jul 2022 | 32.20 | 32.20 | 31.50 | 31.55 | 31.55 | 6,193,871 |
| 25 Jul 2022 | 32.40 | 32.45 | 31.75 | 32.20 | 32.20 | 5,928,380 |
| 22 Jul 2022 | 32.50 | 32.55 | 32.00 | 32.55 | 32.55 | 7,071,141 |
| 21 Jul 2022 | 32.00 | 32.40 | 31.90 | 32.35 | 32.35 | 8,229,615 |
| 20 Jul 2022 | 31.70 | 32.60 | 31.65 | 32.10 | 32.10 | 14,815,691 |
| 19 Jul 2022 | 30.00 | 31.35 | 30.00 | 31.25 | 31.25 | 8,973,508 |
| 18 Jul 2022 | 30.30 | 30.75 | 30.05 | 30.45 | 30.45 | 8,634,193 |
| 15 Jul 2022 | 29.10 | 30.30 | 28.80 | 30.30 | 30.30 | 11,211,011 |
| 14 Jul 2022 | 29.05 | 29.40 | 28.20 | 29.25 | 29.25 | 11,122,869 |
| 13 Jul 2022 | 28.50 | 29.50 | 28.40 | 29.00 | 29.00 | 12,692,340 |
| 13 Jul 2022 | 1.80009 Dividend | |||||
| 12 Jul 2022 | 30.60 | 30.60 | 29.25 | 29.30 | 27.50 | 19,213,469 |
| 11 Jul 2022 | 31.45 | 31.45 | 30.90 | 31.00 | 29.10 | 8,145,100 |
| 08 Jul 2022 | 31.15 | 31.70 | 30.85 | 31.00 | 29.10 | 13,523,202 |
| 07 Jul 2022 | 30.00 | 30.45 | 29.40 | 30.45 | 28.58 | 9,487,432 |
| 06 Jul 2022 | 30.90 | 31.15 | 29.40 | 29.70 | 27.88 | 25,169,980 |
| 05 Jul 2022 | 32.90 | 33.00 | 30.60 | 31.25 | 29.33 | 22,780,871 |
| 04 Jul 2022 | 33.00 | 33.20 | 32.10 | 32.20 | 30.22 | 7,343,033 |
| 01 Jul 2022 | 35.10 | 35.10 | 32.45 | 32.50 | 30.50 | 16,840,322 |
| 30 Jun 2022 | 35.80 | 35.85 | 34.40 | 35.50 | 33.32 | 15,551,545 |
| 29 Jun 2022 | 36.00 | 36.60 | 35.80 | 36.50 | 34.26 | 4,361,175 |
| 28 Jun 2022 | 36.70 | 36.90 | 36.15 | 36.20 | 33.98 | 2,761,774 |
| 27 Jun 2022 | 36.40 | 37.00 | 36.25 | 36.80 | 34.54 | 5,706,043 |
| 24 Jun 2022 | 35.40 | 36.30 | 35.40 | 36.00 | 33.79 | 6,595,222 |
| 23 Jun 2022 | 35.85 | 36.25 | 35.05 | 35.25 | 33.08 | 7,424,607 |
| 22 Jun 2022 | 37.10 | 37.10 | 35.35 | 35.70 | 33.51 | 13,829,824 |
| 21 Jun 2022 | 37.10 | 37.30 | 36.50 | 37.30 | 35.01 | 8,565,085 |
| 20 Jun 2022 | 37.80 | 37.80 | 36.50 | 36.70 | 34.45 | 9,401,194 |
| 17 Jun 2022 | 37.20 | 37.80 | 36.60 | 37.80 | 35.48 | 18,027,336 |
| 16 Jun 2022 | 38.50 | 39.00 | 37.70 | 37.80 | 35.48 | 7,016,141 |
| 15 Jun 2022 | 38.30 | 38.50 | 38.10 | 38.15 | 35.81 | 6,580,121 |
| 14 Jun 2022 | 37.65 | 38.55 | 37.50 | 38.45 | 36.09 | 8,928,227 |
| 13 Jun 2022 | 38.10 | 38.45 | 38.00 | 38.00 | 35.67 | 9,081,623 |
| 10 Jun 2022 | 39.00 | 39.20 | 38.75 | 39.10 | 36.70 | 6,052,018 |
| 09 Jun 2022 | 39.55 | 39.85 | 39.50 | 39.50 | 37.07 | 4,451,320 |
| 08 Jun 2022 | 40.20 | 40.30 | 39.50 | 39.90 | 37.45 | 17,026,657 |
| 07 Jun 2022 | 40.50 | 40.90 | 40.45 | 40.50 | 38.01 | 4,111,708 |
| 06 Jun 2022 | 41.00 | 41.00 | 40.05 | 40.70 | 38.20 | 9,605,829 |
| 02 Jun 2022 | 39.95 | 41.00 | 39.90 | 40.75 | 38.25 | 24,792,556 |
| 01 Jun 2022 | 39.65 | 39.75 | 39.45 | 39.60 | 37.17 | 5,310,773 |
| 31 May 2022 | 39.40 | 39.70 | 39.10 | 39.50 | 37.07 | 5,706,048 |
| 30 May 2022 | 39.35 | 39.70 | 39.00 | 39.45 | 37.03 | 8,915,183 |
| 27 May 2022 | 39.05 | 39.10 | 38.80 | 39.00 | 36.60 | 3,473,411 |
| 26 May 2022 | 39.35 | 39.35 | 38.60 | 38.60 | 36.23 | 3,014,353 |
| 25 May 2022 | 38.90 | 39.15 | 38.50 | 38.95 | 36.56 | 3,750,353 |
| 24 May 2022 | 39.40 | 39.40 | 38.70 | 38.70 | 36.32 | 5,122,834 |
| 23 May 2022 | 39.35 | 39.55 | 39.10 | 39.30 | 36.89 | 4,101,309 |
| 20 May 2022 | 39.95 | 39.95 | 39.15 | 39.30 | 36.89 | 7,614,201 |
| 19 May 2022 | 38.45 | 39.75 | 38.40 | 39.75 | 37.31 | 11,921,251 |
| 18 May 2022 | 39.30 | 39.55 | 39.15 | 39.20 | 36.79 | 7,240,056 |
| 17 May 2022 | 38.45 | 39.00 | 38.40 | 38.90 | 36.51 | 5,954,651 |
| 16 May 2022 | 38.55 | 38.80 | 38.25 | 38.35 | 35.99 | 6,523,577 |
| 13 May 2022 | 38.10 | 38.15 | 37.80 | 38.00 | 35.67 | 4,750,446 |
| 12 May 2022 | 37.35 | 38.15 | 37.25 | 37.40 | 35.10 | 6,759,488 |
| 11 May 2022 | 37.80 | 37.85 | 37.20 | 37.60 | 35.29 | 6,083,401 |
| 10 May 2022 | 37.10 | 37.95 | 36.75 | 37.95 | 35.62 | 6,527,071 |
| 09 May 2022 | 38.05 | 38.50 | 37.60 | 37.60 | 35.29 | 7,760,032 |
| 06 May 2022 | 38.25 | 38.50 | 38.05 | 38.35 | 35.99 | 8,461,648 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
