Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 30.15
+2.25 (8.06%)
Oct 23, 2025, 2:38 PM CST
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.60 | 30.45 | 27.50 | 30.15 | 30.15 | 8.06% | 153,783,373 |
| Oct 22, 2025 | 27.70 | 28.20 | 27.40 | 27.90 | 27.90 | -1.24% | 37,442,993 |
| Oct 21, 2025 | 30.00 | 30.20 | 27.85 | 28.25 | 28.25 | -3.91% | 164,681,537 |
| Oct 20, 2025 | 27.55 | 29.40 | 26.80 | 29.40 | 29.40 | 9.91% | 120,446,260 |
| Oct 17, 2025 | 26.70 | 27.25 | 26.65 | 26.75 | 26.75 | -0.93% | 33,509,707 |
| Oct 16, 2025 | 26.15 | 27.80 | 26.15 | 27.00 | 27.00 | 4.25% | 83,479,419 |
| Oct 15, 2025 | 25.80 | 26.20 | 25.10 | 25.90 | 25.90 | 0.78% | 25,248,013 |
| Oct 14, 2025 | 27.35 | 28.00 | 25.70 | 25.70 | 25.70 | -3.93% | 76,490,727 |
| Oct 13, 2025 | 25.80 | 26.75 | 25.75 | 26.75 | 26.75 | -2.73% | 43,225,752 |
| Oct 9, 2025 | 27.20 | 27.60 | 26.45 | 27.50 | 27.50 | 2.42% | 94,729,338 |
| Oct 8, 2025 | 26.55 | 26.90 | 25.50 | 26.85 | 26.85 | -0.92% | 64,981,916 |
| Oct 7, 2025 | 25.70 | 27.35 | 25.60 | 27.10 | 27.10 | 7.11% | 106,864,178 |
| Oct 3, 2025 | 25.10 | 25.50 | 24.55 | 25.30 | 25.30 | 0.60% | 42,819,592 |
| Oct 2, 2025 | 26.45 | 26.90 | 25.00 | 25.15 | 25.15 | -1.37% | 83,918,969 |
| Oct 1, 2025 | 25.00 | 26.20 | 24.80 | 25.50 | 25.50 | 1.80% | 39,934,386 |
| Sep 30, 2025 | 25.30 | 25.80 | 24.75 | 25.05 | 25.05 | 3.09% | 44,304,065 |
| Sep 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| 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 |