Macronix International Co., Ltd. 2337
TWSE · Taiwan · Electronic Technology
TWD 121.00-1.50 (-1.22%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 121.00 | -1.22% | TWD 121.00 | TWD 122.50 | TWD 119.50 | 16.25M |
| 2026-09-30 | TWD 122.50 | +3.38% | TWD 120.00 | TWD 123.00 | TWD 119.50 | 26.40M |
| 2026-09-29 | TWD 118.50 | +1.28% | TWD 115.50 | TWD 118.50 | TWD 114.50 | 14.93M |
| 2026-09-24 | TWD 117.00 | -1.68% | TWD 117.50 | TWD 117.50 | TWD 115.00 | 18.01M |
| 2026-09-23 | TWD 119.00 | +0.85% | TWD 121.00 | TWD 123.50 | TWD 119.00 | 27.35M |
| 2026-09-22 | TWD 118.00 | -1.67% | TWD 122.50 | TWD 123.50 | TWD 118.00 | 23.69M |
| 2026-09-21 | TWD 120.00 | -0.83% | TWD 123.50 | TWD 124.50 | TWD 119.50 | 25.79M |
| 2026-09-18 | TWD 121.00 | +3.86% | TWD 119.50 | TWD 122.00 | TWD 119.50 | 55.77M |
| 2026-09-17 | TWD 116.50 | -2.10% | TWD 121.50 | TWD 122.50 | TWD 116.50 | 28.95M |
| 2026-09-16 | TWD 119.00 | +3.93% | TWD 116.00 | TWD 120.00 | TWD 116.00 | 21.12M |
| 2026-09-15 | TWD 114.50 | -1.29% | TWD 116.00 | TWD 116.50 | TWD 114.00 | 16.45M |
| 2026-09-14 | TWD 116.00 | -2.52% | TWD 116.50 | TWD 117.50 | TWD 114.50 | 21.78M |
| 2026-09-11 | TWD 119.00 | -2.86% | TWD 118.50 | TWD 120.50 | TWD 117.50 | 21.90M |
| 2026-09-10 | TWD 122.50 | -3.16% | TWD 124.50 | TWD 126.50 | TWD 122.00 | 24.92M |
| 2026-09-09 | TWD 126.50 | +0.40% | TWD 127.50 | TWD 130.00 | TWD 124.00 | 32.73M |
| 2026-09-08 | TWD 126.00 | +1.20% | TWD 125.50 | TWD 130.00 | TWD 125.00 | 58.36M |
| 2026-09-07 | TWD 124.50 | +2.47% | TWD 124.50 | TWD 126.50 | TWD 123.00 | 28.40M |
| 2026-09-04 | TWD 121.50 | +3.85% | TWD 120.50 | TWD 123.00 | TWD 116.50 | 29.42M |
| 2026-09-03 | TWD 117.00 | -4.88% | TWD 125.00 | TWD 127.50 | TWD 117.00 | 46.12M |
| 2026-09-02 | TWD 123.00 | +0.41% | TWD 122.00 | TWD 123.50 | TWD 120.00 | 18.57M |
| 2026-09-01 | TWD 122.50 | -2.78% | TWD 126.00 | TWD 127.50 | TWD 122.00 | 31.46M |
| 2026-08-31 | TWD 126.00 | -0.40% | TWD 124.00 | TWD 127.50 | TWD 122.50 | 35.61M |
| 2026-08-28 | TWD 126.50 | -0.78% | TWD 130.00 | TWD 130.00 | TWD 125.00 | 29.67M |
| 2026-08-27 | TWD 127.50 | +1.59% | TWD 128.50 | TWD 131.00 | TWD 126.50 | 42.36M |
| 2026-08-26 | TWD 125.50 | +2.87% | TWD 123.00 | TWD 125.50 | TWD 121.50 | 23.63M |
| 2026-08-25 | TWD 122.00 | -1.61% | TWD 120.50 | TWD 122.50 | TWD 117.50 | 33.04M |
| 2026-08-24 | TWD 124.00 | +1.22% | TWD 121.00 | TWD 128.00 | TWD 119.50 | 39.60M |
| 2026-08-21 | TWD 122.50 | +0.41% | TWD 120.50 | TWD 122.50 | TWD 119.50 | 29.90M |
| 2026-08-20 | TWD 122.00 | +2.52% | TWD 122.00 | TWD 124.50 | TWD 119.50 | 48.39M |
| 2026-08-19 | TWD 119.00 | -2.46% | TWD 117.00 | TWD 120.50 | TWD 115.00 | 49.36M |
| 2026-08-18 | TWD 122.00 | -5.79% | TWD 130.00 | TWD 133.50 | TWD 121.00 | 105.56M |
| 2026-08-17 | TWD 129.50 | -5.47% | TWD 135.00 | TWD 135.00 | TWD 128.00 | 73.10M |
| 2026-08-14 | TWD 137.00 | +0.37% | TWD 140.50 | TWD 144.50 | TWD 134.50 | 93.29M |
| 2026-08-13 | TWD 136.50 | 0.00% | TWD 140.00 | TWD 141.50 | TWD 136.00 | 87.76M |
| 2026-08-12 | TWD 136.50 | +3.02% | TWD 135.00 | TWD 140.00 | TWD 134.50 | 103.74M |
| 2026-08-11 | TWD 132.50 | -0.75% | TWD 134.00 | TWD 139.00 | TWD 129.00 | 144.44M |
| 2026-08-10 | TWD 133.50 | +9.88% | TWD 124.00 | TWD 133.50 | TWD 123.00 | 133.81M |
| 2026-08-07 | TWD 121.50 | -5.81% | TWD 130.50 | TWD 130.50 | TWD 120.50 | 111.03M |
| 2026-08-06 | TWD 129.00 | +9.79% | TWD 117.50 | TWD 129.00 | TWD 116.00 | 121.49M |
| 2026-08-05 | TWD 117.50 | -2.08% | TWD 123.00 | TWD 127.50 | TWD 117.00 | 172.04M |
| 2026-08-04 | TWD 120.00 | +8.60% | TWD 113.00 | TWD 121.00 | TWD 109.50 | 117.25M |
| 2026-08-03 | TWD 110.50 | +9.95% | TWD 102.50 | TWD 110.50 | TWD 102.00 | 49.70M |
| 2026-07-31 | TWD 100.50 | +9.48% | TWD 100.50 | TWD 100.50 | TWD 100.50 | 11.35M |
| 2026-07-30 | TWD 91.80 | -10.00% | TWD 95.80 | TWD 103.00 | TWD 91.80 | 93.64M |
| 2026-07-29 | TWD 102.00 | -9.73% | TWD 110.00 | TWD 110.50 | TWD 102.00 | 78.70M |
| 2026-07-28 | TWD 113.00 | -9.96% | TWD 115.00 | TWD 116.00 | TWD 113.00 | 36.35M |
| 2026-07-27 | TWD 125.50 | +1.21% | TWD 123.50 | TWD 125.50 | TWD 118.00 | 37.03M |
| 2026-07-24 | TWD 124.00 | -4.25% | TWD 126.50 | TWD 131.00 | TWD 123.50 | 38.93M |
| 2026-07-23 | TWD 129.50 | -4.07% | TWD 132.00 | TWD 134.50 | TWD 125.50 | 66.94M |
| 2026-07-22 | TWD 135.00 | +9.76% | TWD 129.50 | TWD 135.00 | TWD 129.50 | 54.36M |
| 2026-07-21 | TWD 123.00 | +4.68% | TWD 120.50 | TWD 123.50 | TWD 118.00 | 45.36M |
| 2026-07-20 | TWD 117.50 | -6.00% | TWD 126.00 | TWD 127.00 | TWD 115.50 | 70.72M |
| 2026-07-17 | TWD 125.00 | -8.42% | TWD 127.00 | TWD 129.50 | TWD 124.00 | 67.18M |
| 2026-07-16 | TWD 136.50 | -8.08% | TWD 143.50 | TWD 144.00 | TWD 136.00 | 70.74M |
| 2026-07-15 | TWD 148.50 | +6.45% | TWD 144.50 | TWD 150.50 | TWD 144.00 | 109.27M |
| 2026-07-14 | TWD 139.50 | +1.09% | TWD 140.50 | TWD 143.00 | TWD 130.50 | 66.96M |
| 2026-07-13 | TWD 138.00 | -3.83% | TWD 146.00 | TWD 147.00 | TWD 138.00 | 50.88M |
| 2026-07-10 | TWD 143.50 | 0.00% | TWD 143.50 | TWD 143.50 | TWD 143.50 | 0 |
| 2026-07-09 | TWD 143.50 | +3.61% | TWD 141.50 | TWD 148.00 | TWD 139.50 | 62.37M |
| 2026-07-08 | TWD 138.50 | -0.36% | TWD 141.00 | TWD 143.00 | TWD 134.00 | 52.49M |
| 2026-07-07 | TWD 139.00 | -3.81% | TWD 146.00 | TWD 146.00 | TWD 136.50 | 64.37M |
| 2026-07-06 | TWD 144.50 | +1.40% | TWD 146.50 | TWD 152.00 | TWD 144.00 | 62.62M |
| 2026-07-03 | TWD 142.50 | -2.06% | TWD 142.00 | TWD 147.00 | TWD 140.50 | 51.37M |
| 2026-07-02 | TWD 145.50 | +1.39% | TWD 135.00 | TWD 146.00 | TWD 135.00 | 69.70M |
| 2026-07-01 | TWD 143.50 | -7.72% | TWD 156.00 | TWD 156.50 | TWD 142.50 | 126.24M |
| 2026-06-30 | TWD 155.50 | -1.89% | TWD 162.00 | TWD 162.50 | TWD 153.50 | 98.07M |
| 2026-06-29 | TWD 158.50 | -2.46% | TWD 166.00 | TWD 167.50 | TWD 158.00 | 82.78M |
| 2026-06-26 | TWD 162.50 | +0.62% | TWD 162.00 | TWD 174.50 | TWD 162.00 | 189.11M |
| 2026-06-25 | TWD 161.50 | -6.10% | TWD 179.50 | TWD 179.50 | TWD 161.00 | 160.31M |
| 2026-06-24 | TWD 172.00 | 0.00% | TWD 169.00 | TWD 174.00 | TWD 166.00 | 112.89M |
| 2026-06-23 | TWD 172.00 | -7.28% | TWD 188.00 | TWD 192.00 | TWD 168.50 | 204.26M |
| 2026-06-22 | TWD 185.50 | +9.76% | TWD 177.00 | TWD 185.50 | TWD 173.50 | 133.01M |
| 2026-06-18 | TWD 169.00 | +4.64% | TWD 164.00 | TWD 171.50 | TWD 162.50 | 124.60M |
| 2026-06-17 | TWD 161.50 | -3.00% | TWD 164.00 | TWD 168.50 | TWD 159.50 | 112.24M |
| 2026-06-16 | TWD 166.50 | +4.72% | TWD 164.00 | TWD 166.50 | TWD 160.50 | 41.50M |
| 2026-06-15 | TWD 159.00 | +8.53% | TWD 151.00 | TWD 159.00 | TWD 150.00 | 26.84M |
| 2026-06-12 | TWD 146.50 | +4.64% | TWD 147.00 | TWD 148.00 | TWD 144.00 | 25.80M |
| 2026-06-11 | TWD 140.00 | +3.70% | TWD 135.00 | TWD 140.50 | TWD 132.50 | 21.43M |
| 2026-06-10 | TWD 135.00 | -7.22% | TWD 141.50 | TWD 144.00 | TWD 135.00 | 23.69M |
| 2026-06-09 | TWD 145.50 | +1.39% | TWD 148.00 | TWD 148.00 | TWD 143.50 | 22.17M |
| 2026-06-08 | TWD 143.50 | -4.33% | TWD 135.00 | TWD 143.50 | TWD 135.00 | 33.33M |
| 2026-06-05 | TWD 150.00 | -4.15% | TWD 148.00 | TWD 150.00 | TWD 141.00 | 52.38M |
| 2026-06-04 | TWD 156.50 | -3.40% | TWD 158.00 | TWD 161.00 | TWD 156.50 | 26.06M |
| 2026-06-03 | TWD 162.00 | -7.69% | TWD 177.50 | TWD 177.50 | TWD 162.00 | 55.94M |
| 2026-06-02 | TWD 175.50 | +4.78% | TWD 173.00 | TWD 180.00 | TWD 170.00 | 245.12M |
| 2026-06-01 | TWD 167.50 | +0.60% | TWD 169.50 | TWD 175.00 | TWD 166.00 | 187.45M |
| 2026-05-29 | TWD 166.50 | +4.06% | TWD 167.00 | TWD 169.50 | TWD 162.50 | 169.32M |
| 2026-05-28 | TWD 160.00 | +2.89% | TWD 155.50 | TWD 168.00 | TWD 153.50 | 214.40M |
| 2026-05-27 | TWD 155.50 | -3.12% | TWD 172.00 | TWD 175.00 | TWD 154.00 | 239.89M |
| 2026-05-26 | TWD 160.50 | +5.25% | TWD 154.50 | TWD 162.50 | TWD 151.00 | 161.60M |