Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 169.00
+1.00 (0.60%)
May 14, 2026, 1:30 PM CST
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 172.00 | 172.00 | 171.50 | 171.50 | - | 2.08% | 8,445,000 |
| May 13, 2026 | 149.00 | 168.00 | 147.00 | 168.00 | 168.00 | 9.80% | 239,709,600 |
| May 12, 2026 | 159.50 | 159.50 | 151.50 | 153.00 | 153.00 | -4.08% | 137,568,955 |
| May 11, 2026 | 161.00 | 162.50 | 156.00 | 159.50 | 159.50 | 4.25% | 149,221,688 |
| May 8, 2026 | 160.00 | 164.50 | 149.00 | 153.00 | 153.00 | -6.99% | 168,943,600 |
| May 7, 2026 | 172.00 | 172.00 | 160.00 | 164.50 | 164.50 | -4.36% | 234,938,600 |
| May 6, 2026 | 173.00 | 176.50 | 166.50 | 172.00 | 172.00 | 7.17% | 257,668,100 |
| May 5, 2026 | 155.00 | 162.50 | 153.00 | 160.50 | 160.50 | 3.88% | 172,694,500 |
| May 4, 2026 | 161.00 | 163.00 | 151.00 | 154.50 | 154.50 | 0.32% | 225,527,100 |
| Apr 30, 2026 | 172.50 | 176.00 | 154.00 | 154.00 | 154.00 | -7.78% | 290,565,100 |
| Apr 29, 2026 | 161.50 | 171.50 | 159.00 | 167.00 | 167.00 | 4.70% | 356,096,400 |
| Apr 28, 2026 | 151.50 | 159.50 | 151.00 | 159.50 | 159.50 | 10.00% | 246,502,700 |
| Apr 27, 2026 | 138.50 | 145.00 | 138.00 | 145.00 | 145.00 | 9.85% | 156,086,300 |
| Apr 24, 2026 | 129.50 | 136.00 | 124.00 | 132.00 | 132.00 | 4.76% | 150,260,200 |
| Apr 23, 2026 | 140.00 | 144.50 | 124.00 | 126.00 | 126.00 | -6.32% | 218,743,400 |
| Apr 22, 2026 | 132.50 | 138.50 | 130.00 | 134.50 | 134.50 | 1.51% | 163,349,500 |
| Apr 21, 2026 | 123.50 | 132.50 | 123.50 | 132.50 | 132.50 | 9.96% | 135,823,400 |
| Apr 20, 2026 | 120.00 | 125.00 | 118.00 | 120.50 | 120.50 | -8.02% | 170,786,400 |
| Apr 17, 2026 | 139.00 | 141.00 | 130.50 | 131.00 | 131.00 | -5.76% | 119,145,700 |
| Apr 16, 2026 | 138.50 | 141.50 | 134.00 | 139.00 | 139.00 | -2.11% | 144,760,800 |
| Apr 15, 2026 | 161.00 | 162.00 | 140.50 | 142.00 | 142.00 | -8.68% | 256,140,500 |
| Apr 14, 2026 | 153.00 | 162.00 | 147.00 | 155.50 | 155.50 | 5.42% | 255,706,700 |
| Apr 13, 2026 | 147.00 | 153.50 | 144.00 | 147.50 | 147.50 | 1.03% | 105,945,100 |
| Apr 10, 2026 | 149.00 | 156.00 | 141.50 | 146.00 | 146.00 | 2.82% | 199,176,400 |
| Apr 9, 2026 | 154.00 | 154.00 | 137.00 | 142.00 | 142.00 | -5.33% | 170,630,500 |
| Apr 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9.89% | 22,684,440 |
| Apr 7, 2026 | 135.50 | 137.50 | 134.00 | 136.50 | 136.50 | 5.81% | 14,884,000 |
| Apr 2, 2026 | 138.00 | 138.00 | 127.00 | 129.00 | 129.00 | 1.57% | 26,764,500 |
| Apr 1, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 9.96% | 15,728,360 |
| Mar 31, 2026 | 120.50 | 120.50 | 115.50 | 115.50 | 115.50 | -9.77% | 25,891,050 |
| Mar 30, 2026 | 120.00 | 129.00 | 120.00 | 128.00 | 128.00 | 2.40% | 19,574,580 |
| Mar 27, 2026 | 118.00 | 125.00 | 115.50 | 125.00 | 125.00 | -2.34% | 47,808,850 |
| Mar 26, 2026 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | -9.86% | 36,911,690 |
| Mar 25, 2026 | 144.00 | 144.00 | 134.00 | 142.00 | 142.00 | 4.03% | 24,240,030 |
| Mar 24, 2026 | 145.00 | 145.00 | 134.00 | 136.50 | 136.50 | -8.08% | 40,251,370 |
| Mar 23, 2026 | 147.00 | 155.00 | 147.00 | 148.50 | 148.50 | -7.19% | 44,574,950 |
| Mar 20, 2026 | 170.00 | 170.00 | 145.00 | 160.00 | 160.00 | 1.91% | 70,710,990 |
| Mar 19, 2026 | 139.50 | 157.50 | 139.50 | 157.00 | 157.00 | 9.41% | 84,626,980 |
| Mar 18, 2026 | 137.00 | 143.50 | 135.00 | 143.50 | 143.50 | 9.96% | 242,590,700 |
| Mar 17, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 9.66% | 62,316,470 |
| Mar 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 9.68% | 27,588,940 |
| Mar 13, 2026 | 108.00 | 108.50 | 104.50 | 108.50 | 108.50 | 9.60% | 237,974,700 |
| Mar 12, 2026 | 102.50 | 109.00 | 98.50 | 99.00 | 99.00 | -0.70% | 271,453,300 |
| Mar 11, 2026 | 93.30 | 99.70 | 93.30 | 99.70 | 99.70 | 9.92% | 131,430,900 |
| Mar 10, 2026 | 97.80 | 98.80 | 88.80 | 90.70 | 90.70 | -1.73% | 317,768,000 |
| Mar 9, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -9.95% | 33,459,270 |
| Mar 6, 2026 | 107.00 | 110.50 | 102.50 | 102.50 | 102.50 | -4.65% | 173,985,300 |
| Mar 5, 2026 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 9.69% | 80,734,630 |
| Mar 4, 2026 | 97.00 | 103.00 | 94.20 | 98.00 | 98.00 | -6.22% | 210,913,100 |
| Mar 3, 2026 | 116.50 | 117.50 | 104.50 | 104.50 | 104.50 | -9.91% | 231,647,100 |