Macronix International Co., Ltd. (TPE:2337)
Taiwan
· Delayed Price · Currency is TWD 33.90
+1.00 (3.04%)
At close: Dec 5, 2025
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 27.80 | 28.10 | 26.00 | 26.10 | 26.10 | -6.28% | 113,079,300 |
| Sep 19, 2025 | 28.10 | 28.90 | 27.15 | 27.85 | 27.85 | 2.96% | 230,533,100 |
| Sep 18, 2025 | 25.50 | 27.05 | 25.20 | 27.05 | 27.05 | 9.96% | 111,091,400 |
| Sep 17, 2025 | 23.85 | 24.70 | 23.65 | 24.60 | 24.60 | 4.24% | 92,170,060 |
| Sep 16, 2025 | 23.40 | 23.90 | 22.60 | 23.60 | 23.60 | 3.51% | 84,310,790 |
| Sep 15, 2025 | 22.90 | 23.30 | 22.20 | 22.80 | 22.80 | 0.88% | 54,395,530 |
| Sep 12, 2025 | 23.65 | 24.00 | 22.05 | 22.60 | 22.60 | 1.35% | 147,610,300 |
| Sep 11, 2025 | 20.55 | 22.30 | 20.45 | 22.30 | 22.30 | 9.85% | 71,958,460 |
| Sep 10, 2025 | 20.20 | 20.55 | 19.90 | 20.30 | 20.30 | 1.00% | 10,149,320 |
| Sep 9, 2025 | 20.40 | 20.50 | 20.00 | 20.10 | 20.10 | -2.90% | 11,705,130 |
| Sep 8, 2025 | 20.90 | 21.50 | 20.30 | 20.70 | 20.70 | 1.22% | 27,875,740 |
| Sep 5, 2025 | 20.00 | 20.80 | 19.95 | 20.45 | 20.45 | 2.76% | 22,452,450 |
| Sep 4, 2025 | 19.95 | 20.20 | 19.75 | 19.90 | 19.90 | 1.02% | 5,619,996 |
| Sep 3, 2025 | 19.90 | 20.15 | 19.60 | 19.70 | 19.70 | -0.25% | 4,911,554 |
| Sep 2, 2025 | 20.10 | 20.20 | 19.65 | 19.75 | 19.75 | -1.00% | 4,277,116 |
| Sep 1, 2025 | 20.10 | 20.25 | 19.75 | 19.95 | 19.95 | -0.75% | 4,369,164 |
| Aug 29, 2025 | 20.45 | 20.70 | 20.10 | 20.10 | 20.10 | - | 5,949,096 |
| Aug 28, 2025 | 20.40 | 20.40 | 19.95 | 20.10 | 20.10 | -1.47% | 5,612,320 |
| Aug 27, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 1.24% | 7,017,367 |
| Aug 26, 2025 | 20.00 | 20.25 | 19.85 | 20.15 | 20.15 | 0.75% | 5,968,273 |
| Aug 25, 2025 | 20.10 | 20.25 | 19.95 | 20.00 | 20.00 | 1.52% | 5,988,158 |
| Aug 22, 2025 | 20.05 | 20.10 | 19.65 | 19.70 | 19.70 | -1.99% | 6,025,084 |
| Aug 21, 2025 | 19.10 | 20.15 | 19.10 | 20.10 | 20.10 | 5.79% | 13,683,090 |
| Aug 20, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.81% | 11,062,170 |
| Aug 19, 2025 | 19.75 | 20.00 | 19.45 | 19.55 | 19.55 | -1.01% | 7,255,776 |
| Aug 18, 2025 | 19.65 | 19.95 | 19.45 | 19.75 | 19.75 | 0.51% | 8,241,470 |
| Aug 15, 2025 | 19.65 | 19.75 | 19.30 | 19.65 | 19.65 | 0.77% | 5,480,395 |
| Aug 14, 2025 | 19.45 | 19.80 | 19.45 | 19.50 | 19.50 | 0.78% | 7,334,285 |
| Aug 13, 2025 | 19.45 | 19.80 | 19.25 | 19.35 | 19.35 | 0.52% | 9,944,027 |
| Aug 12, 2025 | 19.10 | 19.55 | 19.10 | 19.25 | 19.25 | 1.32% | 8,887,651 |
| Aug 11, 2025 | 19.05 | 19.15 | 18.80 | 19.00 | 19.00 | -0.26% | 6,230,910 |
| Aug 8, 2025 | 18.60 | 19.25 | 18.60 | 19.05 | 19.05 | 4.10% | 15,532,450 |
| Aug 7, 2025 | 18.35 | 18.45 | 18.15 | 18.30 | 18.30 | - | 6,310,722 |
| Aug 6, 2025 | 18.70 | 18.75 | 18.25 | 18.30 | 18.30 | -1.88% | 7,133,347 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.55 | 18.65 | 18.65 | 1.08% | 7,218,028 |
| Aug 4, 2025 | 18.60 | 18.65 | 18.20 | 18.45 | 18.45 | -2.12% | 8,183,022 |
| Aug 1, 2025 | 18.55 | 18.85 | 18.00 | 18.85 | 18.85 | -0.53% | 10,402,380 |
| Jul 31, 2025 | 19.40 | 19.45 | 18.95 | 18.95 | 18.95 | -3.32% | 13,490,650 |
| Jul 30, 2025 | 19.55 | 19.80 | 19.25 | 19.60 | 19.60 | 0.51% | 5,787,633 |
| Jul 29, 2025 | 19.90 | 20.15 | 19.50 | 19.50 | 19.50 | -2.01% | 9,802,172 |
| Jul 28, 2025 | 20.10 | 20.20 | 19.80 | 19.90 | 19.90 | -1.00% | 7,514,473 |
| Jul 25, 2025 | 20.20 | 20.35 | 20.00 | 20.10 | 20.10 | -0.50% | 5,212,146 |
| Jul 24, 2025 | 20.50 | 20.60 | 20.05 | 20.20 | 20.20 | -1.46% | 5,853,268 |
| Jul 23, 2025 | 20.00 | 20.55 | 20.00 | 20.50 | 20.50 | 3.02% | 7,467,790 |
| Jul 22, 2025 | 20.50 | 20.55 | 19.90 | 19.90 | 19.90 | -2.45% | 8,120,606 |
| Jul 21, 2025 | 20.75 | 20.75 | 20.40 | 20.40 | 20.40 | -1.69% | 3,746,017 |
| Jul 18, 2025 | 21.00 | 21.05 | 20.60 | 20.75 | 20.75 | -0.48% | 5,486,543 |
| Jul 17, 2025 | 20.35 | 21.00 | 20.30 | 20.85 | 20.85 | 2.96% | 7,417,075 |
| Jul 16, 2025 | 20.10 | 20.50 | 20.10 | 20.25 | 20.25 | 0.50% | 6,906,234 |
| Jul 15, 2025 | 20.40 | 20.55 | 20.00 | 20.15 | 20.15 | -1.23% | 8,322,574 |