Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 79.60
+1.20 (1.53%)
Nov 13, 2026, 1:30 PM CST
Macronix International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.40 | 82.00 | 78.30 | 79.60 | 79.60 | 1.53% | 31,056,336 |
| Nov 12, 2026 | 84.00 | 85.20 | 78.20 | 78.40 | 78.40 | -5.20% | 43,986,913 |
| Nov 11, 2026 | 80.60 | 82.70 | 78.60 | 82.70 | 82.70 | 0.73% | 39,307,516 |
| Nov 10, 2026 | 87.70 | 88.20 | 81.00 | 82.10 | 82.10 | -1.44% | 74,256,169 |
| Nov 9, 2026 | 78.00 | 83.30 | 77.60 | 83.30 | 83.30 | 9.89% | 18,569,796 |
| Nov 6, 2026 | 71.80 | 78.10 | 71.80 | 75.80 | 75.80 | -4.89% | 60,674,187 |
| Nov 5, 2026 | 83.80 | 85.20 | 79.30 | 79.70 | 79.70 | -8.60% | 46,522,307 |
| Nov 4, 2026 | 89.00 | 91.30 | 82.40 | 87.20 | 87.20 | -1.25% | 61,578,320 |
| Nov 3, 2026 | 93.90 | 94.80 | 87.70 | 88.30 | 88.30 | -8.21% | 55,709,075 |
| Nov 2, 2026 | 94.20 | 96.90 | 93.50 | 96.20 | 96.20 | 0.84% | 32,095,030 |
| Oct 30, 2026 | 96.00 | 97.40 | 93.20 | 95.40 | 95.40 | -4.60% | 39,886,750 |
| Oct 29, 2026 | 104.50 | 107.00 | 99.30 | 100.00 | 100.00 | -3.38% | 65,790,774 |
| Oct 28, 2026 | 107.50 | 107.50 | 100.50 | 103.50 | 103.50 | 0.49% | 84,179,696 |
| Oct 27, 2026 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 3.52% | 29,074,733 |
| Oct 22, 2026 | 103.50 | 103.50 | 99.50 | 99.50 | 99.50 | -3.40% | 26,430,600 |
| Oct 21, 2026 | 103.00 | 104.50 | 101.50 | 103.00 | 103.00 | 3.00% | 23,712,167 |
| Oct 20, 2026 | 100.50 | 103.50 | 100.00 | 100.00 | 100.00 | -1.96% | 22,935,843 |
| Oct 19, 2026 | 101.50 | 103.00 | 99.20 | 102.00 | 102.00 | -4.67% | 40,299,068 |
| Oct 16, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2.39% | 19,448,632 |
| Oct 15, 2026 | 105.50 | 107.00 | 103.00 | 104.50 | 104.50 | -5.00% | 46,397,482 |
| Oct 14, 2026 | 106.50 | 111.00 | 105.00 | 110.00 | 110.00 | 3.29% | 32,547,486 |
| Oct 13, 2026 | 113.00 | 113.00 | 105.00 | 106.50 | 106.50 | -7.79% | 55,517,085 |
| Oct 12, 2026 | 115.00 | 118.00 | 114.00 | 115.50 | 115.50 | -0.43% | 21,435,704 |
| Oct 8, 2026 | 119.50 | 121.50 | 116.00 | 116.00 | 116.00 | -1.69% | 37,118,275 |
| Oct 7, 2026 | 120.00 | 120.50 | 117.00 | 118.00 | 118.00 | -1.26% | 23,220,839 |
| Oct 6, 2026 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | -1.65% | 13,171,225 |
| Oct 5, 2026 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | -0.41% | 24,536,381 |
| Oct 2, 2026 | 122.50 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 13,103,645 |
| Oct 1, 2026 | 121.00 | 122.50 | 119.50 | 121.00 | 121.00 | -1.22% | 16,468,161 |
| Sep 30, 2026 | 120.00 | 123.00 | 119.50 | 122.50 | 122.50 | 3.38% | 26,932,411 |
| Sep 29, 2026 | 115.50 | 118.50 | 114.50 | 118.50 | 118.50 | 1.28% | 15,127,999 |
| Sep 24, 2026 | 117.50 | 117.50 | 115.00 | 117.00 | 117.00 | -1.68% | 18,598,874 |
| Sep 23, 2026 | 121.00 | 123.50 | 119.00 | 119.00 | 119.00 | 0.85% | 27,563,389 |
| Sep 22, 2026 | 122.50 | 123.50 | 118.00 | 118.00 | 118.00 | -1.67% | 24,190,725 |
| Sep 21, 2026 | 123.50 | 124.50 | 119.50 | 120.00 | 120.00 | -0.83% | 26,114,015 |
| Sep 18, 2026 | 119.50 | 122.00 | 119.50 | 121.00 | 121.00 | 3.86% | 56,031,975 |
| Sep 17, 2026 | 121.50 | 122.50 | 116.50 | 116.50 | 116.50 | -2.10% | 29,307,672 |
| Sep 16, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 3.93% | 21,333,849 |
| Sep 15, 2026 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -1.29% | 16,826,737 |
| Sep 14, 2026 | 116.50 | 117.50 | 114.50 | 116.00 | 116.00 | -2.52% | 22,286,124 |
| Sep 11, 2026 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | -2.86% | 22,360,977 |
| Sep 10, 2026 | 124.50 | 126.50 | 122.00 | 122.50 | 122.50 | -3.16% | 25,226,210 |
| Sep 9, 2026 | 127.50 | 130.00 | 124.00 | 126.50 | 126.50 | 0.40% | 33,042,026 |
| Sep 8, 2026 | 125.50 | 130.00 | 125.00 | 126.00 | 126.00 | 1.20% | 58,876,929 |
| Sep 7, 2026 | 124.50 | 126.50 | 123.00 | 124.50 | 124.50 | 2.47% | 28,816,682 |
| Sep 4, 2026 | 120.50 | 123.00 | 116.50 | 121.50 | 121.50 | 3.85% | 29,768,667 |
| Sep 3, 2026 | 125.00 | 127.50 | 117.00 | 117.00 | 117.00 | -4.88% | 47,049,932 |
| Sep 2, 2026 | 122.00 | 123.50 | 120.00 | 123.00 | 123.00 | 0.41% | 18,842,579 |
| Sep 1, 2026 | 126.00 | 127.50 | 122.00 | 122.50 | 122.50 | -2.78% | 31,995,454 |
| Aug 31, 2026 | 124.00 | 127.50 | 122.50 | 126.00 | 126.00 | -0.40% | 35,996,291 |