Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 99.50
-3.50 (-3.40%)
Oct 22, 2026, 2:39 PM CST
Macronix International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 130.00 | 130.00 | 125.00 | 126.50 | 126.50 | -0.78% | 30,055,663 |
| Aug 27, 2026 | 128.50 | 131.00 | 126.50 | 127.50 | 127.50 | 1.59% | 42,803,957 |
| Aug 26, 2026 | 123.00 | 125.50 | 121.50 | 125.50 | 125.50 | 2.87% | 23,901,798 |
| Aug 25, 2026 | 120.50 | 122.50 | 117.50 | 122.00 | 122.00 | -1.61% | 33,470,671 |
| Aug 24, 2026 | 121.00 | 128.00 | 119.50 | 124.00 | 124.00 | 1.22% | 39,966,925 |
| Aug 21, 2026 | 120.50 | 122.50 | 119.50 | 122.50 | 122.50 | 0.41% | 30,188,173 |
| Aug 20, 2026 | 122.00 | 124.50 | 119.50 | 122.00 | 122.00 | 2.52% | 48,743,476 |
| Aug 19, 2026 | 117.00 | 120.50 | 115.00 | 119.00 | 119.00 | -2.46% | 50,155,092 |
| Aug 18, 2026 | 130.00 | 133.50 | 121.00 | 122.00 | 122.00 | -5.79% | 107,033,213 |
| Aug 17, 2026 | 135.00 | 135.00 | 128.00 | 129.50 | 129.50 | -5.47% | 74,330,232 |
| Aug 14, 2026 | 140.50 | 144.50 | 134.50 | 137.00 | 137.00 | 0.37% | 94,191,178 |
| Aug 13, 2026 | 140.00 | 141.50 | 136.00 | 136.50 | 136.50 | - | 88,614,872 |
| Aug 12, 2026 | 135.00 | 140.00 | 134.50 | 136.50 | 136.50 | 3.02% | 104,417,549 |
| Aug 11, 2026 | 134.00 | 139.00 | 129.00 | 132.50 | 132.50 | -0.75% | 145,294,276 |