Macronix International Co., Ltd. (TPE:2337)
Taiwan · Delayed Price · Currency is TWD 119.00
-3.50 (-2.86%)
Sep 11, 2026, 1:30 PM CST
Macronix International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,876,920 |
| Sep 7, 2026 | 124.50 | 126.50 | 123.00 | 124.50 | 124.50 | 2.47% | 26,410,255 |
| 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% | 30,131,450 |
| Aug 20, 2026 | 122.00 | 124.50 | 119.50 | 122.00 | 122.00 | 2.52% | 46,334,051 |
| 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% | 106,855,500 |
| Aug 17, 2026 | 135.00 | 135.00 | 128.00 | 129.50 | 129.50 | -5.47% | 74,154,780 |
| Aug 14, 2026 | 140.50 | 144.50 | 134.50 | 137.00 | 137.00 | 0.37% | 93,949,570 |
| Aug 13, 2026 | 140.00 | 141.50 | 136.00 | 136.50 | 136.50 | - | 88,482,620 |
| 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% | 144,952,400 |
| Aug 10, 2026 | 124.00 | 133.50 | 123.00 | 133.50 | 133.50 | 9.88% | 134,916,300 |
| Aug 7, 2026 | 130.50 | 130.50 | 120.50 | 121.50 | 121.50 | -5.81% | 110,867,400 |
| Aug 6, 2026 | 117.50 | 129.00 | 116.00 | 129.00 | 129.00 | 9.79% | 122,432,200 |
| Aug 5, 2026 | 123.00 | 127.50 | 117.00 | 117.50 | 117.50 | -2.08% | 173,342,600 |
| Aug 4, 2026 | 113.00 | 121.00 | 109.50 | 120.00 | 120.00 | 8.60% | 117,960,500 |
| Aug 3, 2026 | 102.50 | 110.50 | 102.00 | 110.50 | 110.50 | 9.95% | 50,107,144 |
| Jul 31, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 9.48% | 11,492,220 |
| Jul 30, 2026 | 95.80 | 103.00 | 91.80 | 91.80 | 91.80 | -10.00% | 94,668,252 |
| Jul 29, 2026 | 110.00 | 110.50 | 102.00 | 102.00 | 102.00 | -9.73% | 79,625,991 |
| Jul 28, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -9.96% | 37,034,980 |
| Jul 27, 2026 | 123.50 | 125.50 | 118.00 | 125.50 | 125.50 | 1.21% | 37,415,793 |
| Jul 24, 2026 | 126.50 | 131.00 | 123.50 | 124.00 | 124.00 | -4.25% | 39,475,036 |
| Jul 23, 2026 | 132.00 | 134.50 | 125.50 | 129.50 | 129.50 | -4.07% | 67,629,271 |
| Jul 22, 2026 | 129.50 | 135.00 | 129.50 | 135.00 | 135.00 | 9.76% | 50,859,360 |
| Jul 21, 2026 | 120.50 | 123.50 | 118.00 | 123.00 | 123.00 | 4.68% | 45,753,444 |
| Jul 20, 2026 | 126.00 | 127.00 | 115.50 | 117.50 | 117.50 | -6.00% | 71,475,589 |
| Jul 17, 2026 | 127.00 | 129.50 | 124.00 | 125.00 | 125.00 | -8.42% | 68,328,460 |
| Jul 16, 2026 | 143.50 | 144.00 | 136.00 | 136.50 | 136.50 | -8.08% | 72,122,260 |
| Jul 15, 2026 | 144.50 | 150.50 | 144.00 | 148.50 | 148.50 | 6.45% | 110,088,100 |
| Jul 14, 2026 | 140.50 | 143.00 | 130.50 | 139.50 | 139.50 | 1.09% | 67,663,370 |
| Jul 13, 2026 | 146.00 | 147.00 | 138.00 | 138.00 | 138.00 | -3.83% | 51,524,844 |
| Jul 9, 2026 | 141.50 | 148.00 | 139.50 | 143.50 | 143.50 | 3.61% | 62,991,541 |
| Jul 8, 2026 | 141.00 | 143.00 | 134.00 | 138.50 | 138.50 | -0.36% | 53,183,060 |
| Jul 7, 2026 | 146.00 | 146.00 | 136.50 | 139.00 | 139.00 | -3.81% | 65,747,980 |
| Jul 6, 2026 | 146.50 | 152.00 | 144.00 | 144.50 | 144.50 | 1.40% | 63,898,046 |
| Jul 3, 2026 | 142.00 | 147.00 | 140.50 | 142.50 | 142.50 | -2.06% | 52,691,353 |