Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 25.05
+0.75 (3.09%)
Sep 30, 2025, 2:38 PM CST
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.30 | 25.80 | 24.75 | 25.20 | 25.20 | 3.70% | 34,580,881 |
| Sep 26, 2025 | 25.25 | 25.30 | 24.15 | 24.30 | 24.30 | -4.71% | 42,143,636 |
| Sep 25, 2025 | 26.00 | 26.35 | 25.30 | 25.50 | 25.50 | -2.86% | 43,256,581 |
| Sep 24, 2025 | 26.60 | 26.80 | 25.75 | 26.25 | 26.25 | -1.87% | 56,609,943 |
| Sep 23, 2025 | 26.35 | 27.65 | 26.35 | 26.75 | 26.75 | 2.49% | 114,276,034 |
| Sep 22, 2025 | 27.80 | 28.10 | 26.00 | 26.10 | 26.10 | -6.28% | 113,079,347 |
| Sep 19, 2025 | 28.10 | 28.90 | 27.15 | 27.85 | 27.85 | 2.96% | 230,533,155 |
| Sep 18, 2025 | 25.50 | 27.05 | 25.20 | 27.05 | 27.05 | 9.96% | 111,091,408 |
| Sep 17, 2025 | 23.85 | 24.70 | 23.65 | 24.60 | 24.60 | 4.24% | 92,170,060 |
| Sep 16, 2025 | 23.40 | 23.90 | 22.60 | 23.60 | 23.60 | 3.51% | 84,310,799 |
| Sep 15, 2025 | 22.90 | 23.30 | 22.20 | 22.80 | 22.80 | 0.88% | 54,395,539 |
| Sep 12, 2025 | 23.65 | 24.00 | 22.05 | 22.60 | 22.60 | 1.35% | 147,610,354 |
| Sep 11, 2025 | 20.55 | 22.30 | 20.45 | 22.30 | 22.30 | 9.85% | 71,958,463 |
| Sep 10, 2025 | 20.20 | 20.55 | 19.90 | 20.30 | 20.30 | 1.00% | 10,149,325 |
| Sep 9, 2025 | 20.40 | 20.50 | 20.00 | 20.10 | 20.10 | -2.90% | 11,705,133 |
| Sep 8, 2025 | 20.90 | 21.50 | 20.30 | 20.70 | 20.70 | 1.22% | 27,875,740 |
| Sep 5, 2025 | 20.00 | 20.80 | 19.95 | 20.45 | 20.45 | 2.76% | 22,452,455 |
| Sep 4, 2025 | 19.95 | 20.20 | 19.75 | 19.90 | 19.90 | 1.02% | 5,619,996 |
| Sep 3, 2025 | 19.90 | 20.15 | 19.60 | 19.70 | 19.70 | -0.25% | 4,911,554 |
| Sep 2, 2025 | 20.10 | 20.20 | 19.65 | 19.75 | 19.75 | -1.00% | 4,277,116 |
| Sep 1, 2025 | 20.10 | 20.25 | 19.75 | 19.95 | 19.95 | -0.75% | 4,369,164 |
| Aug 29, 2025 | 20.45 | 20.70 | 20.10 | 20.10 | 20.10 | - | 5,949,096 |
| Aug 28, 2025 | 20.40 | 20.40 | 19.95 | 20.10 | 20.10 | -1.47% | 5,612,320 |
| Aug 27, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 1.24% | 7,017,367 |
| Aug 26, 2025 | 20.00 | 20.25 | 19.85 | 20.15 | 20.15 | 0.75% | 5,968,273 |
| Aug 25, 2025 | 20.10 | 20.25 | 19.95 | 20.00 | 20.00 | 1.52% | 5,988,158 |
| Aug 22, 2025 | 20.05 | 20.10 | 19.65 | 19.70 | 19.70 | -1.99% | 6,025,084 |
| Aug 21, 2025 | 19.10 | 20.15 | 19.10 | 20.10 | 20.10 | 5.79% | 13,683,093 |
| Aug 20, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.81% | 11,062,178 |
| Aug 19, 2025 | 19.75 | 20.00 | 19.45 | 19.55 | 19.55 | -1.01% | 7,255,776 |
| Aug 18, 2025 | 19.65 | 19.95 | 19.45 | 19.75 | 19.75 | 0.51% | 8,241,470 |
| Aug 15, 2025 | 19.65 | 19.75 | 19.30 | 19.65 | 19.65 | 0.77% | 5,480,395 |
| Aug 14, 2025 | 19.45 | 19.80 | 19.45 | 19.50 | 19.50 | 0.78% | 7,334,285 |
| Aug 13, 2025 | 19.45 | 19.80 | 19.25 | 19.35 | 19.35 | 0.52% | 9,944,027 |
| Aug 12, 2025 | 19.10 | 19.55 | 19.10 | 19.25 | 19.25 | 1.32% | 8,887,651 |
| Aug 11, 2025 | 19.05 | 19.15 | 18.80 | 19.00 | 19.00 | -0.26% | 6,230,910 |
| Aug 8, 2025 | 18.60 | 19.25 | 18.60 | 19.05 | 19.05 | 4.10% | 15,532,458 |
| Aug 7, 2025 | 18.35 | 18.45 | 18.15 | 18.30 | 18.30 | - | 6,310,722 |
| Aug 6, 2025 | 18.70 | 18.75 | 18.25 | 18.30 | 18.30 | -1.88% | 7,133,347 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.55 | 18.65 | 18.65 | 1.08% | 7,218,028 |
| Aug 4, 2025 | 18.60 | 18.65 | 18.20 | 18.45 | 18.45 | -2.12% | 8,183,022 |
| Aug 1, 2025 | 18.55 | 18.85 | 18.00 | 18.85 | 18.85 | -0.53% | 10,402,388 |
| Jul 31, 2025 | 19.40 | 19.45 | 18.95 | 18.95 | 18.95 | -3.32% | 13,490,650 |
| Jul 30, 2025 | 19.55 | 19.80 | 19.25 | 19.60 | 19.60 | 0.51% | 5,787,633 |
| Jul 29, 2025 | 19.90 | 20.15 | 19.50 | 19.50 | 19.50 | -2.01% | 9,802,172 |
| Jul 28, 2025 | 20.10 | 20.20 | 19.80 | 19.90 | 19.90 | -1.00% | 7,514,473 |
| Jul 25, 2025 | 20.20 | 20.35 | 20.00 | 20.10 | 20.10 | -0.50% | 5,212,146 |
| Jul 24, 2025 | 20.50 | 20.60 | 20.05 | 20.20 | 20.20 | -1.46% | 5,853,268 |
| Jul 23, 2025 | 20.00 | 20.55 | 20.00 | 20.50 | 20.50 | 3.02% | 7,467,790 |
| Jul 22, 2025 | 20.50 | 20.55 | 19.90 | 19.90 | 19.90 | -2.45% | 8,120,606 |