Macronix International Co., Ltd. (TPE:2337)
Taiwan
· Delayed Price · Currency is TWD 167.00
+7.50 (4.70%)
Apr 29, 2026, 1:30 PM CST
Macronix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 161.50 | 171.50 | 159.00 | 167.00 | - | 4.70% | 344,321,979 |
| Apr 28, 2026 | 151.50 | 159.50 | 151.00 | 159.50 | 159.50 | 10.00% | 246,361,300 |
| Apr 27, 2026 | 138.50 | 145.00 | 138.00 | 145.00 | 145.00 | 9.85% | 155,978,700 |
| Apr 24, 2026 | 129.50 | 136.00 | 124.00 | 132.00 | 132.00 | 4.76% | 150,260,200 |
| 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 |
| 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 |