Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 132.00
+6.00 (4.76%)
Apr 24, 2026, 1:30 PM CST
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 129.50 | 131.00 | 124.50 | 126.00 | - | - | 53,195,907 |
| Apr 23, 2026 | 140.00 | 144.50 | 124.00 | 126.00 | 126.00 | -6.32% | 218,743,416 |
| Apr 22, 2026 | 132.50 | 138.50 | 130.00 | 134.50 | 134.50 | 1.51% | 163,349,597 |
| Apr 21, 2026 | 123.50 | 132.50 | 123.50 | 132.50 | 132.50 | 9.96% | 135,643,000 |
| Apr 20, 2026 | 120.00 | 125.00 | 118.00 | 120.50 | 120.50 | -8.02% | 170,412,600 |
| 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% | 144,760,855 |
| Apr 15, 2026 | 161.00 | 162.00 | 140.50 | 142.00 | 142.00 | -8.68% | 255,665,900 |
| Apr 14, 2026 | 153.00 | 162.00 | 147.00 | 155.50 | 155.50 | 5.42% | 255,460,000 |
| 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% | 22,638,340 |
| 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% | 26,764,501 |
| Apr 1, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 9.96% | 15,660,920 |
| 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% | 47,591,760 |
| 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% | 40,097,610 |
| Mar 23, 2026 | 147.00 | 155.00 | 147.00 | 148.50 | 148.50 | -7.19% | 44,291,330 |
| 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% | 62,220,630 |
| 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% | 131,306,000 |
| 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% | 173,657,300 |
| 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 |
| Mar 2, 2026 | 105.50 | 120.50 | 105.50 | 116.00 | 116.00 | 5.45% | 177,642,200 |
| Feb 26, 2026 | 110.00 | 113.00 | 107.00 | 110.00 | 110.00 | 1.85% | 144,244,600 |
| Feb 25, 2026 | 114.50 | 117.50 | 105.50 | 108.00 | 108.00 | -4.85% | 226,309,600 |
| Feb 24, 2026 | 103.00 | 113.50 | 101.50 | 113.50 | 113.50 | 9.66% | 122,392,300 |
| Feb 23, 2026 | 106.00 | 108.00 | 103.00 | 103.50 | 103.50 | 5.08% | 192,955,400 |
| Feb 11, 2026 | 89.10 | 98.50 | 88.80 | 98.50 | 98.50 | 9.93% | 347,702,000 |
| Feb 10, 2026 | 91.50 | 95.30 | 89.30 | 89.60 | 89.60 | 0.90% | 272,326,100 |
| Feb 9, 2026 | 88.80 | 88.80 | 87.30 | 88.80 | 88.80 | 9.90% | 124,974,000 |
| Feb 6, 2026 | 85.00 | 85.80 | 79.50 | 80.80 | 80.80 | -8.08% | 235,445,423 |
| Feb 5, 2026 | 87.50 | 91.70 | 86.10 | 87.90 | 87.90 | -2.01% | 230,070,230 |
| Feb 4, 2026 | 82.80 | 91.90 | 82.70 | 89.70 | 89.70 | 6.15% | 251,751,300 |
| Feb 3, 2026 | 92.00 | 93.20 | 82.10 | 84.50 | 84.50 | -0.35% | 402,210,700 |
| Feb 2, 2026 | 87.00 | 89.40 | 83.60 | 84.80 | 84.80 | -8.62% | 243,375,000 |