Macronix International Co Ltd (2337.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 130.50 | 130.50 | 120.50 | 121.50 | -5.81% | 110,867,306 |
| 2026-08-06 | 117.50 | 129.00 | 116.00 | 129.00 | +9.79% | 121,491,985 |
| 2026-08-05 | 123.00 | 127.50 | 117.00 | 117.50 | -2.08% | 172,044,661 |
| 2026-08-04 | 113.00 | 121.00 | 109.50 | 120.00 | +8.60% | 117,248,948 |
| 2026-08-03 | 102.50 | 110.50 | 102.00 | 110.50 | +9.95% | 49,703,003 |
| 2026-07-31 | 100.50 | 100.50 | 100.50 | 100.50 | +9.48% | 11,352,531 |
| 2026-07-30 | 95.80 | 103.00 | 91.80 | 91.80 | -10.00% | 93,640,086 |
| 2026-07-29 | 110.00 | 110.50 | 102.00 | 102.00 | -9.73% | 78,702,405 |
| 2026-07-28 | 115.00 | 116.00 | 113.00 | 113.00 | -9.96% | 36,349,240 |
| 2026-07-27 | 123.50 | 125.50 | 118.00 | 125.50 | +1.21% | 37,028,235 |
| 2026-07-24 | 126.50 | 131.00 | 123.50 | 124.00 | -4.25% | 38,932,855 |
| 2026-07-23 | 132.00 | 134.50 | 125.50 | 129.50 | -4.07% | 66,944,522 |
| 2026-07-22 | 129.50 | 135.00 | 129.50 | 135.00 | +9.76% | 54,359,175 |
| 2026-07-21 | 120.50 | 123.50 | 118.00 | 123.00 | +4.68% | 45,360,794 |
| 2026-07-20 | 126.00 | 127.00 | 115.50 | 117.50 | -6.00% | 70,724,200 |
| 2026-07-17 | 127.00 | 129.50 | 124.00 | 125.00 | -8.42% | 67,181,435 |
| 2026-07-16 | 143.50 | 144.00 | 136.00 | 136.50 | -8.08% | 70,737,205 |
| 2026-07-15 | 144.50 | 150.50 | 144.00 | 148.50 | +6.45% | 109,271,875 |
| 2026-07-14 | 140.50 | 143.00 | 130.50 | 139.50 | +1.09% | 66,962,318 |
| 2026-07-13 | 146.00 | 147.00 | 138.00 | 138.00 | -3.83% | 50,877,860 |
| 2026-07-10 | 143.50 | 143.50 | 143.50 | 143.50 | +0.00% | 0 |
| 2026-07-09 | 141.50 | 148.00 | 139.50 | 143.50 | +3.61% | 62,372,119 |
| 2026-07-08 | 141.00 | 143.00 | 134.00 | 138.50 | -0.36% | 52,491,657 |
| 2026-07-07 | 146.00 | 146.00 | 136.50 | 139.00 | -3.81% | 64,374,440 |
| 2026-07-06 | 146.50 | 152.00 | 144.00 | 144.50 | +1.40% | 62,622,891 |
| 2026-07-03 | 142.00 | 147.00 | 140.50 | 142.50 | -2.06% | 51,366,602 |
| 2026-07-02 | 135.00 | 146.00 | 135.00 | 145.50 | +1.39% | 69,703,260 |
| 2026-07-01 | 156.00 | 156.50 | 142.50 | 143.50 | -7.72% | 126,239,928 |
| 2026-06-30 | 162.00 | 162.50 | 153.50 | 155.50 | -1.89% | 98,074,462 |
| 2026-06-29 | 166.00 | 167.50 | 158.00 | 158.50 | -2.46% | 82,784,915 |
| 2026-06-26 | 162.00 | 174.50 | 162.00 | 162.50 | +0.62% | 189,108,464 |
| 2026-06-25 | 179.50 | 179.50 | 161.00 | 161.50 | -6.10% | 160,313,441 |
| 2026-06-24 | 169.00 | 174.00 | 166.00 | 172.00 | +0.00% | 112,891,697 |
| 2026-06-23 | 188.00 | 192.00 | 168.50 | 172.00 | -7.28% | 204,257,809 |
| 2026-06-22 | 177.00 | 185.50 | 173.50 | 185.50 | +9.76% | 133,012,115 |
| 2026-06-18 | 164.00 | 171.50 | 162.50 | 169.00 | +4.64% | 124,602,424 |
| 2026-06-17 | 164.00 | 168.50 | 159.50 | 161.50 | -3.00% | 112,243,922 |
| 2026-06-16 | 164.00 | 166.50 | 160.50 | 166.50 | +4.72% | 41,502,089 |
| 2026-06-15 | 151.00 | 159.00 | 150.00 | 159.00 | +8.53% | 26,842,402 |
| 2026-06-12 | 147.00 | 148.00 | 144.00 | 146.50 | +4.64% | 25,796,133 |
| 2026-06-11 | 135.00 | 140.50 | 132.50 | 140.00 | +3.70% | 21,434,293 |
| 2026-06-10 | 141.50 | 144.00 | 135.00 | 135.00 | -7.22% | 23,692,755 |
| 2026-06-09 | 148.00 | 148.00 | 143.50 | 145.50 | +1.39% | 22,167,679 |
| 2026-06-08 | 135.00 | 143.50 | 135.00 | 143.50 | -4.33% | 33,329,366 |
| 2026-06-05 | 148.00 | 150.00 | 141.00 | 150.00 | -4.15% | 52,379,426 |
| 2026-06-04 | 158.00 | 161.00 | 156.50 | 156.50 | -3.40% | 26,062,881 |
| 2026-06-03 | 177.50 | 177.50 | 162.00 | 162.00 | -7.69% | 55,943,065 |
| 2026-06-02 | 173.00 | 180.00 | 170.00 | 175.50 | +4.78% | 245,121,452 |
| 2026-06-01 | 169.50 | 175.00 | 166.00 | 167.50 | +0.60% | 187,452,083 |
| 2026-05-29 | 167.00 | 169.50 | 162.50 | 166.50 | +4.06% | 169,317,639 |
| 2026-05-28 | 155.50 | 168.00 | 153.50 | 160.00 | +2.89% | 214,396,021 |
| 2026-05-27 | 172.00 | 175.00 | 154.00 | 155.50 | -3.12% | 239,892,831 |
| 2026-05-26 | 154.50 | 162.50 | 151.00 | 160.50 | +5.25% | 161,604,930 |
| 2026-05-25 | 148.00 | 154.50 | 140.50 | 152.50 | +2.01% | 134,337,901 |
| 2026-05-22 | 144.00 | 152.50 | 143.50 | 149.50 | +6.03% | 111,440,834 |
| 2026-05-21 | 146.00 | 149.00 | 141.00 | 141.00 | +0.00% | 95,084,719 |
| 2026-05-20 | 144.50 | 148.00 | 136.50 | 141.00 | -2.08% | 110,932,797 |
| 2026-05-19 | 157.50 | 157.50 | 144.00 | 144.00 | -10.00% | 139,838,037 |
| 2026-05-18 | 157.00 | 163.00 | 153.00 | 160.00 | -1.54% | 78,647,929 |
| 2026-05-15 | 168.00 | 168.50 | 161.50 | 162.50 | -3.85% | 128,479,519 |
| 2026-05-14 | 172.00 | 178.50 | 165.00 | 169.00 | +0.60% | 316,444,979 |
| 2026-05-13 | 149.00 | 168.00 | 147.00 | 168.00 | +9.80% | 236,659,909 |
| 2026-05-12 | 159.50 | 159.50 | 151.50 | 153.00 | -4.08% | 135,092,407 |
| 2026-05-11 | 161.00 | 162.50 | 156.00 | 159.50 | +4.25% | 147,917,503 |
| 2026-05-08 | 160.00 | 164.50 | 149.00 | 153.00 | -6.99% | 166,036,626 |
| 2026-05-07 | 172.00 | 172.00 | 160.00 | 164.50 | -4.36% | 232,538,438 |
| 2026-05-06 | 173.00 | 176.50 | 166.50 | 172.00 | +7.17% | 255,931,787 |
| 2026-05-05 | 155.00 | 162.50 | 153.00 | 160.50 | +3.88% | 171,185,097 |
| 2026-05-04 | 161.00 | 163.00 | 151.00 | 154.50 | +0.32% | 223,563,196 |
| 2026-04-30 | 172.50 | 176.00 | 154.00 | 154.00 | -7.78% | 286,828,964 |
| 2026-04-29 | 161.50 | 171.50 | 159.00 | 167.00 | +4.70% | 353,235,350 |
| 2026-04-28 | 151.50 | 159.50 | 151.00 | 159.50 | +10.00% | 243,565,455 |
| 2026-04-27 | 138.50 | 145.00 | 138.00 | 145.00 | +9.85% | 153,264,563 |
| 2026-04-24 | 129.50 | 136.00 | 124.00 | 132.00 | +4.76% | 149,120,354 |
| 2026-04-23 | 140.00 | 144.50 | 124.00 | 126.00 | -6.32% | 216,226,253 |
| 2026-04-22 | 132.50 | 138.50 | 130.00 | 134.50 | +1.51% | 161,871,685 |
| 2026-04-21 | 123.50 | 132.50 | 123.50 | 132.50 | +9.96% | 134,347,440 |
| 2026-04-20 | 120.00 | 125.00 | 118.00 | 120.50 | -8.02% | 168,093,827 |
| 2026-04-17 | 139.00 | 141.00 | 130.50 | 131.00 | -5.76% | 117,232,815 |
| 2026-04-16 | 138.50 | 141.50 | 134.00 | 139.00 | -2.11% | 142,525,933 |
| 2026-04-15 | 161.00 | 162.00 | 140.50 | 142.00 | -8.68% | 251,750,601 |
| 2026-04-14 | 153.00 | 162.00 | 147.00 | 155.50 | +5.42% | 252,795,753 |
| 2026-04-13 | 147.00 | 153.50 | 144.00 | 147.50 | +1.03% | 104,889,620 |
| 2026-04-10 | 149.00 | 156.00 | 141.50 | 146.00 | +2.82% | 196,931,578 |
| 2026-04-09 | 154.00 | 154.00 | 137.00 | 142.00 | -5.33% | 168,256,680 |
| 2026-04-08 | 150.00 | 150.00 | 150.00 | 150.00 | +9.89% | 21,738,095 |
| 2026-04-07 | 135.50 | 137.50 | 134.00 | 136.50 | +5.81% | 14,551,167 |
| 2026-04-02 | 138.00 | 138.00 | 127.00 | 129.00 | +1.57% | 26,437,911 |
| 2026-04-01 | 125.00 | 127.00 | 125.00 | 127.00 | +9.96% | 15,068,445 |
| 2026-03-31 | 120.50 | 120.50 | 115.50 | 115.50 | -9.77% | 25,217,116 |
| 2026-03-30 | 120.00 | 129.00 | 120.00 | 128.00 | +2.40% | 19,165,097 |
| 2026-03-27 | 118.00 | 125.00 | 115.50 | 125.00 | -2.34% | 46,595,086 |
| 2026-03-26 | 137.00 | 137.00 | 128.00 | 128.00 | -9.86% | 35,817,030 |
| 2026-03-25 | 144.00 | 144.00 | 134.00 | 142.00 | +4.03% | 23,767,286 |
| 2026-03-24 | 145.00 | 145.00 | 134.00 | 136.50 | -8.08% | 39,406,759 |
| 2026-03-23 | 147.00 | 155.00 | 147.00 | 148.50 | -7.19% | 42,551,616 |
| 2026-03-20 | 170.00 | 170.00 | 145.00 | 160.00 | +1.91% | 68,366,567 |
| 2026-03-19 | 139.50 | 157.50 | 139.50 | 157.00 | +9.41% | 82,361,568 |
| 2026-03-18 | 137.00 | 143.50 | 135.00 | 143.50 | +9.96% | 240,034,785 |
| 2026-03-17 | 130.50 | 130.50 | 130.50 | 130.50 | +9.66% | 61,678,842 |
| 2026-03-16 | 119.00 | 119.00 | 119.00 | 119.00 | +9.68% | 26,742,034 |
| 2026-03-13 | 108.00 | 108.50 | 104.50 | 108.50 | +9.60% | 235,674,254 |
| 2026-03-12 | 102.50 | 109.00 | 98.50 | 99.00 | -0.70% | 269,829,466 |
| 2026-03-11 | 93.30 | 99.70 | 93.30 | 99.70 | +9.92% | 130,474,935 |
| 2026-03-10 | 97.80 | 98.80 | 88.80 | 90.70 | -1.73% | 315,844,331 |
| 2026-03-09 | 92.30 | 92.30 | 92.30 | 92.30 | -9.95% | 31,979,696 |
| 2026-03-06 | 107.00 | 110.50 | 102.50 | 102.50 | -4.65% | 172,718,919 |
| 2026-03-05 | 107.50 | 107.50 | 105.00 | 107.50 | +9.69% | 79,660,540 |
| 2026-03-04 | 97.00 | 103.00 | 94.20 | 98.00 | -6.22% | 209,068,319 |
| 2026-03-03 | 116.50 | 117.50 | 104.50 | 104.50 | -9.91% | 228,206,911 |
| 2026-03-02 | 105.50 | 120.50 | 105.50 | 116.00 | +5.45% | 176,612,499 |
| 2026-02-26 | 110.00 | 113.00 | 107.00 | 110.00 | +1.85% | 143,339,483 |
| 2026-02-25 | 114.50 | 117.50 | 105.50 | 108.00 | -4.85% | 223,469,894 |
| 2026-02-24 | 103.00 | 113.50 | 101.50 | 113.50 | +9.66% | 121,657,201 |
| 2026-02-23 | 106.00 | 108.00 | 103.00 | 103.50 | +5.08% | 191,468,129 |
| 2026-02-11 | 89.10 | 98.50 | 88.80 | 98.50 | +9.93% | 345,272,475 |
| 2026-02-10 | 91.50 | 95.30 | 89.30 | 89.60 | +0.90% | 271,835,715 |
| 2026-02-09 | 88.80 | 88.80 | 87.30 | 88.80 | +9.90% | 123,907,496 |
| 2026-02-06 | 85.00 | 85.80 | 79.50 | 80.80 | -8.08% | 234,140,868 |
| 2026-02-05 | 87.50 | 91.70 | 86.10 | 87.90 | -2.01% | 229,124,963 |
| 2026-02-04 | 82.80 | 91.90 | 82.70 | 89.70 | +6.15% | 250,607,793 |
| 2026-02-03 | 92.00 | 93.20 | 82.10 | 84.50 | -0.35% | 399,712,074 |
| 2026-02-02 | 87.00 | 89.40 | 83.60 | 84.80 | -8.62% | 241,465,093 |
| 2026-01-30 | 93.90 | 95.50 | 90.50 | 92.80 | +0.76% | 395,892,486 |
| 2026-01-29 | 89.40 | 92.10 | 85.50 | 92.10 | +9.90% | 458,760,716 |
| 2026-01-28 | 81.70 | 83.80 | 81.40 | 83.80 | +9.97% | 207,246,371 |
| 2026-01-27 | 76.90 | 80.90 | 73.00 | 76.20 | +0.00% | 349,241,577 |
| 2026-01-26 | 72.50 | 76.20 | 69.80 | 76.20 | +9.96% | 206,594,251 |
| 2026-01-23 | 74.00 | 74.00 | 67.40 | 69.30 | -5.59% | 51,472,396 |
| 2026-01-22 | 78.50 | 78.50 | 72.80 | 73.40 | +0.14% | 66,543,167 |
| 2026-01-21 | 78.80 | 78.80 | 69.20 | 73.30 | -4.56% | 87,528,436 |
| 2026-01-20 | 66.40 | 76.80 | 66.40 | 76.80 | +4.21% | 69,705,694 |
| 2026-01-19 | 73.00 | 73.70 | 73.00 | 73.70 | +10.00% | 45,468,378 |
| 2026-01-16 | 64.00 | 67.80 | 63.00 | 67.00 | +8.24% | 69,517,417 |
| 2026-01-15 | 60.30 | 62.00 | 59.80 | 61.90 | +3.00% | 34,623,912 |
| 2026-01-14 | 60.00 | 60.90 | 59.20 | 60.10 | -1.31% | 27,600,667 |
| 2026-01-13 | 62.80 | 62.80 | 58.60 | 60.90 | -0.49% | 39,143,029 |
| 2026-01-12 | 60.00 | 61.20 | 58.60 | 61.20 | +4.97% | 60,516,562 |
| 2026-01-09 | 63.30 | 64.00 | 57.00 | 58.30 | -7.90% | 735,439,805 |
| 2026-01-08 | 57.30 | 63.30 | 57.00 | 63.30 | +9.90% | 527,306,444 |
| 2026-01-07 | 57.00 | 57.60 | 53.00 | 57.60 | +9.92% | 464,396,791 |
| 2026-01-06 | 49.40 | 52.40 | 47.70 | 52.40 | +9.97% | 376,374,262 |
| 2026-01-05 | 47.65 | 47.65 | 47.65 | 47.65 | +9.92% | 35,149,787 |
| 2026-01-02 | 40.55 | 43.35 | 40.05 | 43.35 | +9.89% | 171,000,281 |
| 2025-12-31 | 39.15 | 42.25 | 39.15 | 39.45 | +1.81% | 257,186,471 |
| 2025-12-30 | 38.25 | 39.50 | 38.25 | 38.75 | +1.57% | 97,373,538 |
| 2025-12-29 | 39.20 | 39.30 | 38.00 | 38.15 | -2.68% | 72,033,688 |
| 2025-12-26 | 39.55 | 40.10 | 38.60 | 39.20 | +0.64% | 91,939,826 |
| 2025-12-24 | 38.75 | 39.15 | 38.00 | 38.95 | +1.17% | 68,665,993 |
| 2025-12-23 | 39.40 | 39.50 | 38.35 | 38.50 | -1.16% | 84,431,244 |
| 2025-12-22 | 38.15 | 39.70 | 38.10 | 38.95 | +4.85% | 140,446,678 |
| 2025-12-19 | 39.20 | 39.80 | 37.05 | 37.15 | -2.11% | 135,679,520 |
| 2025-12-18 | 37.75 | 39.20 | 37.70 | 37.95 | +0.80% | 160,797,874 |
| 2025-12-17 | 37.40 | 38.35 | 36.50 | 37.65 | +1.35% | 99,931,767 |
| 2025-12-16 | 37.60 | 37.70 | 36.00 | 37.15 | -2.11% | 87,367,490 |
| 2025-12-15 | 36.95 | 38.45 | 35.85 | 37.95 | -0.39% | 84,971,608 |
| 2025-12-12 | 36.40 | 39.20 | 36.30 | 38.10 | +4.67% | 158,889,970 |
| 2025-12-11 | 37.55 | 37.80 | 36.30 | 36.40 | -1.62% | 84,131,721 |
| 2025-12-10 | 39.00 | 39.60 | 36.50 | 37.00 | -4.52% | 170,558,327 |
| 2025-12-09 | 37.60 | 39.45 | 37.35 | 38.75 | +4.03% | 282,338,999 |
| 2025-12-08 | 34.15 | 37.25 | 34.10 | 37.25 | +9.88% | 155,950,460 |
| 2025-12-05 | 33.00 | 34.10 | 32.25 | 33.90 | +3.04% | 73,987,944 |
| 2025-12-04 | 32.80 | 33.00 | 31.85 | 32.90 | +0.30% | 53,274,394 |
| 2025-12-03 | 33.75 | 34.35 | 32.80 | 32.80 | -2.09% | 74,711,291 |
| 2025-12-02 | 36.05 | 36.05 | 33.35 | 33.50 | -1.03% | 122,919,304 |
| 2025-12-01 | 34.10 | 34.45 | 33.10 | 33.85 | -0.73% | 49,266,433 |
| 2025-11-28 | 33.80 | 35.35 | 33.25 | 34.10 | +1.19% | 70,967,375 |
| 2025-11-27 | 33.40 | 33.85 | 32.55 | 33.70 | +2.59% | 77,148,441 |
| 2025-11-26 | 34.25 | 34.60 | 32.30 | 32.85 | -4.78% | 95,795,905 |
| 2025-11-25 | 35.60 | 36.20 | 34.40 | 34.50 | +1.92% | 98,954,888 |
| 2025-11-24 | 35.35 | 35.40 | 33.30 | 33.85 | -1.88% | 103,884,924 |
| 2025-11-21 | 34.30 | 35.50 | 34.00 | 34.50 | -8.12% | 91,792,999 |
| 2025-11-20 | 38.10 | 38.50 | 35.30 | 37.55 | +3.16% | 147,095,431 |
| 2025-11-19 | 37.05 | 38.00 | 36.20 | 36.40 | -3.32% | 99,466,754 |
| 2025-11-18 | 38.50 | 39.35 | 36.60 | 37.65 | -2.84% | 143,517,789 |
| 2025-11-17 | 40.60 | 40.90 | 37.35 | 38.75 | +1.84% | 235,821,509 |
| 2025-11-14 | 37.00 | 38.50 | 36.35 | 38.05 | -2.19% | 137,296,530 |
| 2025-11-13 | 40.65 | 41.25 | 38.00 | 38.90 | -4.31% | 272,488,272 |
| 2025-11-12 | 40.10 | 42.00 | 39.10 | 40.65 | +1.12% | 376,408,496 |
| 2025-11-11 | 38.90 | 41.65 | 38.80 | 40.20 | +6.07% | 435,540,803 |
| 2025-11-10 | 36.00 | 38.50 | 35.05 | 37.90 | +7.52% | 373,760,141 |
| 2025-11-07 | 34.35 | 36.00 | 34.10 | 35.25 | +2.32% | 366,325,111 |
| 2025-11-06 | 31.85 | 34.45 | 31.40 | 34.45 | +9.89% | 294,060,962 |
| 2025-11-05 | 28.80 | 31.60 | 28.50 | 31.35 | +5.56% | 135,847,681 |
| 2025-11-04 | 31.15 | 31.25 | 29.55 | 29.70 | -4.04% | 111,160,757 |
| 2025-11-03 | 31.25 | 32.35 | 30.80 | 30.95 | -0.80% | 153,097,812 |
| 2025-10-31 | 33.10 | 33.40 | 31.20 | 31.20 | -9.96% | 257,625,951 |
| 2025-10-30 | 35.90 | 36.10 | 34.65 | 34.65 | -10.00% | 238,859,020 |
| 2025-10-29 | 38.00 | 39.70 | 36.90 | 38.50 | +5.62% | 412,061,832 |
| 2025-10-28 | 33.60 | 36.45 | 33.50 | 36.45 | +9.95% | 197,058,550 |
| 2025-10-27 | 33.15 | 33.15 | 32.55 | 33.15 | +9.95% | 121,397,236 |
| 2025-10-23 | 27.60 | 30.45 | 27.50 | 30.15 | +8.06% | 159,074,573 |
| 2025-10-22 | 27.70 | 28.20 | 27.40 | 27.90 | -1.24% | 37,338,546 |
| 2025-10-21 | 30.00 | 30.20 | 27.85 | 28.25 | -3.91% | 164,312,365 |
| 2025-10-20 | 27.55 | 29.40 | 26.80 | 29.40 | +9.91% | 120,074,633 |
| 2025-10-17 | 26.70 | 27.25 | 26.65 | 26.75 | -0.93% | 33,429,110 |
| 2025-10-16 | 26.15 | 27.80 | 26.15 | 27.00 | +4.25% | 83,322,341 |
| 2025-10-15 | 25.80 | 26.20 | 25.10 | 25.90 | +0.78% | 25,191,199 |
| 2025-10-14 | 27.35 | 28.00 | 25.70 | 25.70 | -3.93% | 76,339,512 |
| 2025-10-13 | 25.80 | 26.75 | 25.75 | 26.75 | -2.73% | 43,137,219 |
| 2025-10-09 | 27.20 | 27.60 | 26.45 | 27.50 | +2.42% | 94,568,322 |
| 2025-10-08 | 26.55 | 26.90 | 25.50 | 26.85 | -0.92% | 64,841,645 |
| 2025-10-07 | 25.70 | 27.35 | 25.60 | 27.10 | +7.11% | 106,609,696 |
| 2025-10-03 | 25.10 | 25.50 | 24.55 | 25.30 | +0.60% | 42,742,947 |
| 2025-10-02 | 26.45 | 26.90 | 25.00 | 25.15 | -1.37% | 83,814,111 |
| 2025-10-01 | 25.00 | 26.20 | 24.80 | 25.50 | +1.80% | 39,849,304 |
| 2025-09-30 | 25.30 | 25.80 | 24.75 | 25.05 | +3.09% | 44,245,216 |
| 2025-09-29 | 24.30 | 24.30 | 24.30 | 24.30 | +0.00% | 0 |
| 2025-09-26 | 25.25 | 25.30 | 24.15 | 24.30 | -4.71% | 42,050,489 |
| 2025-09-25 | 26.00 | 26.35 | 25.30 | 25.50 | -2.86% | 43,129,569 |
| 2025-09-24 | 26.60 | 26.80 | 25.75 | 26.25 | -1.87% | 56,476,869 |
| 2025-09-23 | 26.35 | 27.65 | 26.35 | 26.75 | +2.49% | 114,060,565 |
| 2025-09-22 | 27.80 | 28.10 | 26.00 | 26.10 | -6.28% | 112,765,463 |
| 2025-09-19 | 28.10 | 28.90 | 27.15 | 27.85 | +2.96% | 230,135,494 |
| 2025-09-18 | 25.50 | 27.05 | 25.20 | 27.05 | +9.96% | 110,876,074 |
| 2025-09-17 | 23.85 | 24.70 | 23.65 | 24.60 | +4.24% | 91,987,174 |
| 2025-09-16 | 23.40 | 23.90 | 22.60 | 23.60 | +3.51% | 84,150,584 |
| 2025-09-15 | 22.90 | 23.30 | 22.20 | 22.80 | +0.88% | 54,287,358 |
| 2025-09-12 | 23.65 | 24.00 | 22.05 | 22.60 | +1.35% | 147,388,749 |
| 2025-09-11 | 20.55 | 22.30 | 20.45 | 22.30 | +9.85% | 71,715,292 |
| 2025-09-10 | 20.20 | 20.55 | 19.90 | 20.30 | +1.00% | 10,110,384 |
| 2025-09-09 | 20.40 | 20.50 | 20.00 | 20.10 | -2.90% | 11,661,661 |
| 2025-09-08 | 20.90 | 21.50 | 20.30 | 20.70 | +1.22% | 27,818,185 |
| 2025-09-05 | 20.00 | 20.80 | 19.95 | 20.45 | +2.76% | 22,387,595 |
| 2025-09-04 | 19.95 | 20.20 | 19.75 | 19.90 | +1.02% | 5,604,091 |
| 2025-09-03 | 19.90 | 20.15 | 19.60 | 19.70 | -0.25% | 4,889,295 |
| 2025-09-02 | 20.10 | 20.20 | 19.65 | 19.75 | -1.00% | 4,259,880 |
| 2025-09-01 | 20.10 | 20.25 | 19.75 | 19.95 | -0.75% | 4,354,152 |
| 2025-08-29 | 20.45 | 20.70 | 20.10 | 20.10 | +0.00% | 5,931,214 |
| 2025-08-28 | 20.40 | 20.40 | 19.95 | 20.10 | -1.47% | 5,582,857 |
| 2025-08-27 | 20.20 | 20.50 | 20.20 | 20.40 | +1.24% | 6,982,371 |
| 2025-08-26 | 20.00 | 20.25 | 19.85 | 20.15 | +0.75% | 5,945,532 |
| 2025-08-25 | 20.10 | 20.25 | 19.95 | 20.00 | +1.52% | 5,963,034 |
| 2025-08-22 | 20.05 | 20.10 | 19.65 | 19.70 | -1.99% | 6,009,294 |
| 2025-08-21 | 19.10 | 20.15 | 19.10 | 20.10 | +5.79% | 13,632,141 |
| 2025-08-20 | 19.40 | 19.40 | 19.00 | 19.00 | -2.81% | 11,035,180 |
| 2025-08-19 | 19.75 | 20.00 | 19.45 | 19.55 | -1.01% | 7,241,010 |
| 2025-08-18 | 19.65 | 19.95 | 19.45 | 19.75 | +0.51% | 8,221,047 |
| 2025-08-15 | 19.65 | 19.75 | 19.30 | 19.65 | +0.77% | 5,465,164 |
| 2025-08-14 | 19.45 | 19.80 | 19.45 | 19.50 | +0.78% | 7,315,278 |
| 2025-08-13 | 19.45 | 19.80 | 19.25 | 19.35 | +0.52% | 9,920,576 |
| 2025-08-12 | 19.10 | 19.55 | 19.10 | 19.25 | +1.32% | 8,865,192 |
| 2025-08-11 | 19.05 | 19.15 | 18.80 | 19.00 | -0.26% | 6,212,567 |
| 2025-08-08 | 18.60 | 19.25 | 18.60 | 19.05 | +4.10% | 15,487,410 |
| 2025-08-07 | 18.35 | 18.45 | 18.15 | 18.30 | +0.00% | 6,288,188 |
| 2025-08-06 | 18.70 | 18.75 | 18.25 | 18.30 | -1.88% | 7,091,551 |
| 2025-08-05 | 18.60 | 18.90 | 18.55 | 18.65 | +1.08% | 7,196,768 |
| 2025-08-04 | 18.60 | 18.65 | 18.20 | 18.45 | -2.64% | 8,130,077 |
| 2025-08-01 | 18.95 | 18.95 | 18.95 | 18.95 | +0.00% | 0 |
| 2025-07-31 | 19.40 | 19.45 | 18.95 | 18.95 | -3.32% | 13,432,726 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+27.45%). Worst month: Jul (-7.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Macronix International Co Ltd's (2337.TW) latest close?
121.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2337.TW's 52-week high and low?
192.00 high and 18.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Macronix International Co Ltd's strongest and weakest month historically?
Historically, 2337.TW's strongest calendar month has been Jan (average +27.45%) and its weakest Jul (average -7.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.