Macronix International Co., Ltd. (TPE:2337)
Taiwan
· Delayed Price · Currency is TWD 110.00
+2.00 (1.85%)
At close: Feb 26, 2026
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 93.90 | 95.50 | 90.50 | 92.80 | 92.80 | 0.76% | 397,013,400 |
| Jan 29, 2026 | 89.40 | 92.10 | 85.50 | 92.10 | 92.10 | 9.90% | 461,137,900 |
| Jan 28, 2026 | 81.70 | 83.80 | 81.40 | 83.80 | 83.80 | 9.97% | 208,678,746 |
| Jan 27, 2026 | 76.90 | 80.90 | 73.00 | 76.20 | 76.20 | - | 350,783,600 |
| Jan 26, 2026 | 72.50 | 76.20 | 69.80 | 76.20 | 76.20 | 9.96% | 207,585,400 |
| Jan 23, 2026 | 74.00 | 74.00 | 67.40 | 69.30 | 69.30 | -5.59% | 52,185,800 |
| Jan 22, 2026 | 78.50 | 78.50 | 72.80 | 73.40 | 73.40 | 0.14% | 67,304,107 |
| Jan 21, 2026 | 78.80 | 78.80 | 69.20 | 73.30 | 73.30 | -4.56% | 88,447,655 |
| Jan 20, 2026 | 66.40 | 76.80 | 66.40 | 76.80 | 76.80 | 4.21% | 70,578,140 |
| Jan 19, 2026 | 73.00 | 73.70 | 73.00 | 73.70 | 73.70 | 10.00% | 46,077,750 |
| Jan 16, 2026 | 64.00 | 67.80 | 63.00 | 67.00 | 67.00 | 8.24% | 69,923,490 |
| Jan 15, 2026 | 60.30 | 62.00 | 59.80 | 61.90 | 61.90 | 3.00% | 34,945,679 |
| Jan 14, 2026 | 60.00 | 60.90 | 59.20 | 60.10 | 60.10 | -1.31% | 27,860,346 |
| Jan 13, 2026 | 62.80 | 62.80 | 58.60 | 60.90 | 60.90 | -0.49% | 39,582,300 |
| Jan 12, 2026 | 60.00 | 61.20 | 58.60 | 61.20 | 61.20 | 4.97% | 61,046,671 |
| Jan 9, 2026 | 63.30 | 64.00 | 57.00 | 58.30 | 58.30 | -7.90% | 737,787,038 |
| Jan 8, 2026 | 57.30 | 63.30 | 57.00 | 63.30 | 63.30 | 9.90% | 528,977,458 |
| Jan 7, 2026 | 57.00 | 57.60 | 53.00 | 57.60 | 57.60 | 9.92% | 465,524,900 |
| Jan 6, 2026 | 49.40 | 52.40 | 47.70 | 52.40 | 52.40 | 9.97% | 377,247,600 |
| Jan 5, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 9.92% | 35,505,890 |
| Jan 2, 2026 | 40.55 | 43.35 | 40.05 | 43.35 | 43.35 | 9.89% | 171,759,700 |
| Dec 31, 2025 | 39.15 | 42.25 | 39.15 | 39.45 | 39.45 | 1.81% | 257,539,300 |
| Dec 30, 2025 | 38.25 | 39.50 | 38.25 | 38.75 | 38.75 | 1.57% | 97,670,400 |
| Dec 29, 2025 | 39.20 | 39.30 | 38.00 | 38.15 | 38.15 | -2.68% | 72,160,790 |
| Dec 26, 2025 | 39.55 | 40.10 | 38.60 | 39.20 | 39.20 | 0.64% | 91,796,490 |
| Dec 24, 2025 | 38.75 | 39.15 | 38.00 | 38.95 | 38.95 | 1.17% | 68,855,780 |
| Dec 23, 2025 | 39.40 | 39.50 | 38.35 | 38.50 | 38.50 | -1.16% | 84,538,190 |
| Dec 22, 2025 | 38.15 | 39.70 | 38.10 | 38.95 | 38.95 | 4.85% | 140,883,016 |
| Dec 19, 2025 | 39.20 | 39.80 | 37.05 | 37.15 | 37.15 | -2.11% | 136,027,700 |
| Dec 18, 2025 | 37.75 | 39.20 | 37.70 | 37.95 | 37.95 | 0.80% | 160,954,100 |
| Dec 17, 2025 | 37.40 | 38.35 | 36.50 | 37.65 | 37.65 | 1.35% | 100,179,400 |
| Dec 16, 2025 | 37.60 | 37.70 | 36.00 | 37.15 | 37.15 | -2.11% | 87,654,505 |
| Dec 15, 2025 | 36.95 | 38.45 | 35.85 | 37.95 | 37.95 | -0.39% | 85,192,060 |
| Dec 12, 2025 | 36.40 | 39.20 | 36.30 | 38.10 | 38.10 | 4.67% | 159,282,606 |
| Dec 11, 2025 | 37.55 | 37.80 | 36.30 | 36.40 | 36.40 | -1.62% | 84,411,900 |
| Dec 10, 2025 | 39.00 | 39.60 | 36.50 | 37.00 | 37.00 | -4.52% | 171,164,435 |
| Dec 9, 2025 | 37.60 | 39.45 | 37.35 | 38.75 | 38.75 | 4.03% | 282,963,100 |
| Dec 8, 2025 | 34.15 | 37.25 | 34.10 | 37.25 | 37.25 | 9.88% | 156,473,000 |
| Dec 5, 2025 | 33.00 | 34.10 | 32.25 | 33.90 | 33.90 | 3.04% | 73,984,400 |
| Dec 4, 2025 | 32.80 | 33.00 | 31.85 | 32.90 | 32.90 | 0.30% | 53,445,160 |
| Dec 3, 2025 | 33.75 | 34.35 | 32.80 | 32.80 | 32.80 | -2.09% | 74,936,790 |
| Dec 2, 2025 | 36.05 | 36.05 | 33.35 | 33.50 | 33.50 | -1.03% | 123,097,600 |
| Dec 1, 2025 | 34.10 | 34.45 | 33.10 | 33.85 | 33.85 | -0.73% | 49,613,730 |
| Nov 28, 2025 | 33.80 | 35.35 | 33.25 | 34.10 | 34.10 | 1.19% | 71,151,100 |
| Nov 27, 2025 | 33.40 | 33.85 | 32.55 | 33.70 | 33.70 | 2.59% | 77,316,900 |
| Nov 26, 2025 | 34.25 | 34.60 | 32.30 | 32.85 | 32.85 | -4.78% | 96,111,890 |
| Nov 25, 2025 | 35.60 | 36.20 | 34.40 | 34.50 | 34.50 | 1.92% | 99,139,320 |
| Nov 24, 2025 | 35.35 | 35.40 | 33.30 | 33.85 | 33.85 | -1.88% | 104,125,100 |
| Nov 21, 2025 | 34.30 | 35.50 | 34.00 | 34.50 | 34.50 | -8.12% | 92,082,080 |
| Nov 20, 2025 | 38.10 | 38.50 | 35.30 | 37.55 | 37.55 | 3.16% | 147,451,200 |
| Nov 19, 2025 | 37.05 | 38.00 | 36.20 | 36.40 | 36.40 | -3.32% | 99,770,640 |
| Nov 18, 2025 | 38.50 | 39.35 | 36.60 | 37.65 | 37.65 | -2.84% | 144,025,000 |
| Nov 17, 2025 | 40.60 | 40.90 | 37.35 | 38.75 | 38.75 | 1.84% | 236,260,200 |
| Nov 14, 2025 | 37.00 | 38.50 | 36.35 | 38.05 | 38.05 | -2.19% | 137,714,500 |
| Nov 13, 2025 | 40.65 | 41.25 | 38.00 | 38.90 | 38.90 | -4.31% | 273,309,900 |
| Nov 12, 2025 | 40.10 | 42.00 | 39.10 | 40.65 | 40.65 | 1.12% | 377,310,200 |
| Nov 11, 2025 | 38.90 | 41.65 | 38.80 | 40.20 | 40.20 | 6.07% | 436,921,300 |
| Nov 10, 2025 | 36.00 | 38.50 | 35.05 | 37.90 | 37.90 | 7.52% | 374,605,700 |
| Nov 7, 2025 | 34.35 | 36.00 | 34.10 | 35.25 | 35.25 | 2.32% | 366,874,900 |
| Nov 6, 2025 | 31.85 | 34.45 | 31.40 | 34.45 | 34.45 | 9.89% | 294,752,200 |
| Nov 5, 2025 | 28.80 | 31.60 | 28.50 | 31.35 | 31.35 | 5.56% | 136,164,000 |
| Nov 4, 2025 | 31.15 | 31.25 | 29.55 | 29.70 | 29.70 | -4.04% | 111,499,300 |
| Nov 3, 2025 | 31.25 | 32.35 | 30.80 | 30.95 | 30.95 | -0.80% | 153,507,900 |
| Oct 31, 2025 | 33.10 | 33.40 | 31.20 | 31.20 | 31.20 | -9.96% | 258,364,800 |
| Oct 30, 2025 | 35.90 | 36.10 | 34.65 | 34.65 | 34.65 | -10.00% | 239,789,400 |
| Oct 29, 2025 | 38.00 | 39.70 | 36.90 | 38.50 | 38.50 | 5.62% | 412,967,000 |
| Oct 28, 2025 | 33.60 | 36.45 | 33.50 | 36.45 | 36.45 | 9.95% | 197,491,100 |
| Oct 27, 2025 | 33.15 | 33.15 | 32.55 | 33.15 | 33.15 | 9.95% | 122,278,000 |
| Oct 23, 2025 | 27.60 | 30.45 | 27.50 | 30.15 | 30.15 | 8.06% | 159,473,900 |
| Oct 22, 2025 | 27.70 | 28.20 | 27.40 | 27.90 | 27.90 | -1.24% | 37,442,990 |
| Oct 21, 2025 | 30.00 | 30.20 | 27.85 | 28.25 | 28.25 | -3.91% | 164,681,500 |
| Oct 20, 2025 | 27.55 | 29.40 | 26.80 | 29.40 | 29.40 | 9.91% | 120,446,200 |
| Oct 17, 2025 | 26.70 | 27.25 | 26.65 | 26.75 | 26.75 | -0.93% | 33,509,700 |
| Oct 16, 2025 | 26.15 | 27.80 | 26.15 | 27.00 | 27.00 | 4.25% | 83,479,410 |
| Oct 15, 2025 | 25.80 | 26.20 | 25.10 | 25.90 | 25.90 | 0.78% | 25,248,010 |
| Oct 14, 2025 | 27.35 | 28.00 | 25.70 | 25.70 | 25.70 | -3.93% | 76,490,720 |
| Oct 13, 2025 | 25.80 | 26.75 | 25.75 | 26.75 | 26.75 | -2.73% | 43,225,750 |
| Oct 9, 2025 | 27.20 | 27.60 | 26.45 | 27.50 | 27.50 | 2.42% | 94,729,330 |
| Oct 8, 2025 | 26.55 | 26.90 | 25.50 | 26.85 | 26.85 | -0.92% | 64,981,910 |
| Oct 7, 2025 | 25.70 | 27.35 | 25.60 | 27.10 | 27.10 | 7.11% | 106,864,100 |
| Oct 3, 2025 | 25.10 | 25.50 | 24.55 | 25.30 | 25.30 | 0.60% | 42,819,590 |
| Oct 2, 2025 | 26.45 | 26.90 | 25.00 | 25.15 | 25.15 | -1.37% | 83,918,960 |
| Oct 1, 2025 | 25.00 | 26.20 | 24.80 | 25.50 | 25.50 | 1.80% | 39,934,380 |
| Sep 30, 2025 | 25.30 | 25.80 | 24.75 | 25.05 | 25.05 | 3.09% | 44,304,060 |
| Sep 26, 2025 | 25.25 | 25.30 | 24.15 | 24.30 | 24.30 | -4.71% | 42,143,630 |
| Sep 25, 2025 | 26.00 | 26.35 | 25.30 | 25.50 | 25.50 | -2.86% | 43,256,580 |
| Sep 24, 2025 | 26.60 | 26.80 | 25.75 | 26.25 | 26.25 | -1.87% | 56,609,940 |
| Sep 23, 2025 | 26.35 | 27.65 | 26.35 | 26.75 | 26.75 | 2.49% | 114,276,000 |