Macronix International Co., Ltd. 2337
TWSE · Tayvan · Elektronik Teknoloji
TWD 121,00-1,50 (-%1,22)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |