Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 20.10
+0.05 (0.25%)
Aug 29, 2025, 2:38 PM CST
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 20.75 | 20.75 | 20.40 | 20.40 | 20.40 | -1.69% | 3,746,017 |
| Jul 18, 2025 | 21.00 | 21.05 | 20.60 | 20.75 | 20.75 | -0.48% | 5,486,543 |
| Jul 17, 2025 | 20.35 | 21.00 | 20.30 | 20.85 | 20.85 | 2.96% | 7,417,075 |
| Jul 16, 2025 | 20.10 | 20.50 | 20.10 | 20.25 | 20.25 | 0.50% | 6,906,234 |
| Jul 15, 2025 | 20.40 | 20.55 | 20.00 | 20.15 | 20.15 | -1.23% | 8,322,574 |
| Jul 14, 2025 | 20.60 | 20.70 | 20.25 | 20.40 | 20.40 | -1.69% | 5,824,870 |
| Jul 11, 2025 | 21.10 | 21.10 | 20.55 | 20.75 | 20.75 | -0.72% | 7,190,637 |
| Jul 10, 2025 | 21.05 | 21.20 | 20.85 | 20.90 | 20.90 | -0.48% | 3,462,122 |
| Jul 9, 2025 | 21.05 | 21.20 | 20.85 | 21.00 | 21.00 | 0.48% | 3,911,416 |
| Jul 8, 2025 | 21.55 | 21.60 | 20.85 | 20.90 | 20.90 | -2.56% | 9,579,588 |
| Jul 7, 2025 | 21.40 | 21.65 | 21.20 | 21.45 | 21.45 | 0.47% | 6,083,138 |
| Jul 4, 2025 | 22.10 | 22.25 | 21.30 | 21.35 | 21.35 | -4.04% | 11,454,664 |
| Jul 3, 2025 | 21.40 | 22.35 | 21.35 | 22.25 | 22.25 | 5.20% | 18,047,166 |
| Jul 2, 2025 | 21.05 | 21.45 | 20.60 | 21.15 | 21.15 | -0.47% | 13,127,972 |
| Jul 1, 2025 | 21.35 | 21.45 | 20.90 | 21.25 | 21.25 | - | 12,229,715 |
| Jun 30, 2025 | 21.90 | 21.95 | 21.05 | 21.25 | 21.25 | -2.75% | 9,577,688 |
| Jun 27, 2025 | 21.95 | 22.15 | 21.75 | 21.85 | 21.85 | 0.69% | 5,684,427 |
| Jun 26, 2025 | 21.85 | 22.30 | 21.70 | 21.70 | 21.70 | - | 9,149,597 |
| Jun 25, 2025 | 22.05 | 22.45 | 21.70 | 21.70 | 21.70 | -2.03% | 8,958,808 |
| Jun 24, 2025 | 21.65 | 22.45 | 21.65 | 22.15 | 22.15 | 3.75% | 14,380,311 |
| Jun 23, 2025 | 20.95 | 21.55 | 20.80 | 21.35 | 21.35 | 0.47% | 13,993,481 |