Singapore markets open in 1 hour 50 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
31.00+0.10 (+0.32%)
At close: 01:30PM CST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Aug 202232.6032.7532.3032.6032.605,805,267
26 Aug 202233.2533.7033.2033.4033.4010,119,276
25 Aug 202232.8033.0032.6032.9032.902,813,144
24 Aug 202232.9532.9532.3532.5532.555,992,890
23 Aug 202232.9533.0032.7032.8532.853,382,648
22 Aug 202233.0033.2032.8533.1533.152,224,000
19 Aug 202232.9033.5032.7533.3033.306,673,137
18 Aug 202232.7032.7032.2032.7032.707,994,558
17 Aug 202233.0033.2032.6532.8032.809,772,449
16 Aug 202233.6033.7033.0533.2533.256,650,205
15 Aug 202233.6033.6533.3033.4533.456,472,371
12 Aug 202232.7533.5032.5033.4533.4512,300,809
11 Aug 202231.6032.7531.6032.7532.7515,376,977
10 Aug 202231.6031.6031.1031.1531.1515,603,221
09 Aug 202232.8032.8031.9532.1032.1017,812,747
08 Aug 202232.8533.5532.7033.5033.5010,752,886
05 Aug 202232.6033.1032.5533.0533.058,777,776
04 Aug 202231.9532.2031.6532.1532.157,308,056
03 Aug 202231.9032.2531.8532.0532.055,233,479
02 Aug 202232.6032.6032.0032.0532.0510,211,694
01 Aug 202232.7533.2032.1033.1033.109,939,512
29 Jul 202232.6032.9532.3532.6532.658,738,195
28 Jul 202233.0033.0032.1532.5032.5014,106,032
27 Jul 202233.2534.1532.0032.8532.8535,106,304
26 Jul 202232.2032.2031.5031.5531.556,193,871
25 Jul 202232.4032.4531.7532.2032.205,928,380
22 Jul 202232.5032.5532.0032.5532.557,071,141
21 Jul 202232.0032.4031.9032.3532.358,229,615
20 Jul 202231.7032.6031.6532.1032.1014,815,691
19 Jul 202230.0031.3530.0031.2531.258,973,508
18 Jul 202230.3030.7530.0530.4530.458,634,193
15 Jul 202229.1030.3028.8030.3030.3011,211,011
14 Jul 202229.0529.4028.2029.2529.2511,122,869
13 Jul 202228.5029.5028.4029.0029.0012,692,340
13 Jul 20221.80009 Dividend
12 Jul 202230.6030.6029.2529.3027.5019,213,469
11 Jul 202231.4531.4530.9031.0029.108,145,100
08 Jul 202231.1531.7030.8531.0029.1013,523,202
07 Jul 202230.0030.4529.4030.4528.589,487,432
06 Jul 202230.9031.1529.4029.7027.8825,169,980
05 Jul 202232.9033.0030.6031.2529.3322,780,871
04 Jul 202233.0033.2032.1032.2030.227,343,033
01 Jul 202235.1035.1032.4532.5030.5016,840,322
30 Jun 202235.8035.8534.4035.5033.3215,551,545
29 Jun 202236.0036.6035.8036.5034.264,361,175
28 Jun 202236.7036.9036.1536.2033.982,761,774
27 Jun 202236.4037.0036.2536.8034.545,706,043
24 Jun 202235.4036.3035.4036.0033.796,595,222
23 Jun 202235.8536.2535.0535.2533.087,424,607
22 Jun 202237.1037.1035.3535.7033.5113,829,824
21 Jun 202237.1037.3036.5037.3035.018,565,085
20 Jun 202237.8037.8036.5036.7034.459,401,194
17 Jun 202237.2037.8036.6037.8035.4818,027,336
16 Jun 202238.5039.0037.7037.8035.487,016,141
15 Jun 202238.3038.5038.1038.1535.816,580,121
14 Jun 202237.6538.5537.5038.4536.098,928,227
13 Jun 202238.1038.4538.0038.0035.679,081,623
10 Jun 202239.0039.2038.7539.1036.706,052,018
09 Jun 202239.5539.8539.5039.5037.074,451,320
08 Jun 202240.2040.3039.5039.9037.4517,026,657
07 Jun 202240.5040.9040.4540.5038.014,111,708
06 Jun 202241.0041.0040.0540.7038.209,605,829
02 Jun 202239.9541.0039.9040.7538.2524,792,556
01 Jun 202239.6539.7539.4539.6037.175,310,773
31 May 202239.4039.7039.1039.5037.075,706,048
30 May 202239.3539.7039.0039.4537.038,915,183
27 May 202239.0539.1038.8039.0036.603,473,411
26 May 202239.3539.3538.6038.6036.233,014,353
25 May 202238.9039.1538.5038.9536.563,750,353
24 May 202239.4039.4038.7038.7036.325,122,834
23 May 202239.3539.5539.1039.3036.894,101,309
20 May 202239.9539.9539.1539.3036.897,614,201
19 May 202238.4539.7538.4039.7537.3111,921,251
18 May 202239.3039.5539.1539.2036.797,240,056
17 May 202238.4539.0038.4038.9036.515,954,651
16 May 202238.5538.8038.2538.3535.996,523,577
13 May 202238.1038.1537.8038.0035.674,750,446
12 May 202237.3538.1537.2537.4035.106,759,488
11 May 202237.8037.8537.2037.6035.296,083,401
10 May 202237.1037.9536.7537.9535.626,527,071
09 May 202238.0538.5037.6037.6035.297,760,032
06 May 202238.2538.5038.0538.3535.998,461,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...