Macronix International Co Ltd (2337)

2337
🏛️ Taïwan →
25.15
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 34.10 34.25 33.70 33.75 5.3M
2022-12-29 33.30 34.15 33.10 33.75 6.3M
2022-12-28 34.10 34.25 33.50 33.60 7.2M
2022-12-27 34.25 34.80 34.25 34.30 4.9M
2022-12-26 35.00 35.00 34.15 34.20 8.0M
2022-12-23 34.35 35.05 34.00 35.00 15.9M
2022-12-22 35.00 35.20 34.45 34.80 23.7M
2022-12-21 34.75 34.85 34.25 34.85 33.7M
2022-12-20 35.05 35.50 34.35 34.75 33.9M
2022-12-19 34.55 35.40 34.20 35.20 33.6M
2022-12-16 34.55 35.50 34.45 34.85 32.5M
2022-12-15 35.15 35.50 35.00 35.25 6.6M
2022-12-14 34.90 35.40 34.80 35.30 9.4M
2022-12-13 34.85 35.05 34.50 34.75 9.7M
2022-12-12 33.75 34.75 33.60 34.60 10.5M
2022-12-09 33.65 34.10 33.55 33.95 8.1M
2022-12-08 33.20 34.00 32.70 33.70 12.5M
2022-12-07 34.15 34.40 33.80 33.80 12.2M
2022-12-06 35.65 35.65 34.50 34.50 18.7M
2022-12-05 35.60 36.45 35.40 35.85 21.0M
2022-12-02 35.45 35.85 35.05 35.15 11.7M
2022-12-01 35.05 35.75 34.85 35.15 17.2M
2022-11-30 34.00 34.65 34.00 34.65 8.7M
2022-11-29 33.75 34.20 33.45 34.20 5.8M
2022-11-28 33.85 34.20 33.55 33.95 5.7M
2022-11-25 34.80 34.90 34.00 34.20 7.6M
2022-11-24 34.90 35.00 34.35 34.75 6.4M
2022-11-23 34.75 35.20 34.60 34.70 12.5M
2022-11-22 34.10 34.70 33.80 34.70 10.4M
2022-11-21 34.90 35.10 34.15 34.20 14.7M
2022-11-18 33.80 35.00 33.75 34.85 23.2M
2022-11-17 34.00 34.05 33.55 33.70 7.3M
2022-11-16 33.80 34.25 33.70 34.10 13.7M
2022-11-15 33.75 33.90 33.35 33.65 9.3M
2022-11-14 33.80 34.00 33.30 33.75 11.8M
2022-11-11 34.50 34.60 33.65 33.75 18.4M
2022-11-10 32.35 32.75 32.25 32.75 4.7M
2022-11-09 32.70 32.90 32.35 32.55 8.2M
2022-11-08 32.80 33.00 32.10 32.30 10.2M
2022-11-07 31.40 32.90 31.35 32.90 17.7M
2022-11-04 30.40 31.15 30.40 31.00 7.7M
2022-11-03 29.75 30.65 29.75 30.55 6.7M
2022-11-02 30.40 30.50 30.10 30.20 5.9M
2022-11-01 29.70 30.55 29.55 30.30 8.4M
2022-10-31 29.05 29.80 28.90 29.80 13.0M
2022-10-28 29.80 29.80 28.60 28.70 20.1M
2022-10-27 29.95 30.20 29.80 30.00 12.4M
2022-10-26 30.30 30.40 29.40 30.05 26.7M
2022-10-25 32.05 32.35 31.50 31.60 6.1M
2022-10-24 32.40 32.80 32.05 32.10 6.5M
2022-10-21 32.00 32.25 31.65 31.80 4.1M
2022-10-20 31.65 32.15 31.30 32.15 14.7M
2022-10-19 32.90 33.00 32.00 32.00 11.6M
2022-10-18 32.95 33.10 32.50 32.95 12.0M
2022-10-17 31.80 32.60 31.05 32.60 9.7M
2022-10-14 31.50 32.60 31.40 32.45 13.5M
2022-10-13 31.20 31.50 30.35 30.55 6.9M
2022-10-12 30.60 31.45 30.45 31.45 7.4M
2022-10-11 31.55 31.60 30.20 30.40 8.9M
2022-10-07 31.80 32.40 31.75 32.15 5.3M
2022-10-06 32.50 32.55 31.70 32.00 6.1M
2022-10-05 32.60 32.85 32.10 32.50 11.0M
2022-10-04 31.60 32.20 31.60 32.20 9.4M
2022-10-03 30.55 31.30 30.35 31.00 5.3M
2022-09-30 29.45 31.15 29.05 31.15 13.9M
2022-09-29 29.45 31.30 29.40 30.70 12.9M
2022-09-28 30.40 30.40 29.05 29.10 6.5M
2022-09-27 29.60 30.25 29.30 30.00 6.7M
2022-09-26 30.50 30.60 29.60 29.65 9.1M
2022-09-23 30.90 31.40 30.70 31.00 3.9M
2022-09-22 31.10 31.15 30.55 30.90 7.4M
2022-09-21 31.20 31.65 30.90 31.40 5.7M
2022-09-20 31.55 31.60 31.10 31.30 3.0M
2022-09-19 31.85 31.90 31.20 31.25 4.1M
2022-09-16 31.35 31.80 31.20 31.80 6.7M
2022-09-15 31.65 31.75 31.30 31.30 4.4M
2022-09-14 30.95 31.45 30.80 31.35 5.5M
2022-09-13 32.65 32.75 31.80 31.85 6.7M
2022-09-12 32.50 32.80 32.35 32.55 4.1M
2022-09-08 31.00 32.50 30.70 32.25 10.7M
2022-09-07 30.70 30.95 30.25 30.75 4.9M
2022-09-06 31.80 31.90 31.00 31.00 6.0M
2022-09-05 32.40 32.45 31.60 31.70 5.2M
2022-09-02 32.70 32.90 32.30 32.30 4.3M
2022-09-01 32.90 32.90 32.60 32.80 3.0M
2022-08-31 32.55 33.05 32.50 32.95 3.6M
2022-08-30 32.60 32.75 32.30 32.70 3.3M
2022-08-29 32.60 32.75 32.30 32.60 5.8M
2022-08-26 33.25 33.70 33.20 33.40 10.1M
2022-08-25 32.80 33.00 32.60 32.90 2.8M
2022-08-24 32.95 32.95 32.35 32.55 6.0M
2022-08-23 32.95 33.00 32.70 32.85 3.4M
2022-08-22 33.00 33.25 32.85 33.15 3.7M
2022-08-19 32.90 33.50 32.75 33.30 6.7M
2022-08-18 32.70 32.70 32.20 32.70 8.0M
2022-08-17 33.00 33.20 32.65 32.80 9.8M
2022-08-16 33.60 33.70 33.05 33.25 6.7M
2022-08-15 33.60 33.65 33.30 33.45 6.5M
2022-08-12 32.75 33.50 32.50 33.45 12.3M
2022-08-11 31.60 32.75 31.60 32.75 15.4M
2022-08-10 31.60 31.60 31.10 31.15 15.7M
2022-08-09 32.80 32.80 31.95 32.10 17.8M
2022-08-08 32.85 33.55 32.70 33.50 10.8M
2022-08-05 32.60 33.10 32.55 33.05 8.8M
2022-08-04 31.95 32.20 31.65 32.15 7.3M
2022-08-03 31.90 32.25 31.85 32.05 5.2M
2022-08-02 32.60 32.60 32.00 32.05 10.2M
2022-08-01 32.75 33.20 32.10 33.10 10.0M
2022-07-29 32.60 32.95 32.35 32.65 8.8M
2022-07-28 33.00 33.00 32.15 32.50 14.1M
2022-07-27 33.25 34.15 32.00 32.85 35.2M
2022-07-26 32.20 32.20 31.50 31.55 6.2M
2022-07-25 32.40 32.45 31.75 32.20 5.9M
2022-07-22 32.50 32.55 32.00 32.55 7.1M
2022-07-21 32.00 32.40 31.90 32.35 8.2M
2022-07-20 31.70 32.60 31.65 32.10 14.8M
2022-07-19 30.00 31.35 30.00 31.25 9.0M
2022-07-18 30.30 30.75 30.05 30.45 8.7M
2022-07-15 29.10 30.30 28.80 30.30 13.3M
2022-07-14 29.05 29.40 28.20 29.25 11.1M
2022-07-13 28.50 29.50 28.40 29.00 15.8M
2022-07-12 30.60 30.60 29.25 29.30 19.3M
2022-07-11 31.45 31.45 30.90 31.00 8.2M
2022-07-08 31.15 31.70 30.85 31.00 13.5M
2022-07-07 30.00 30.45 29.40 30.45 9.5M
2022-07-06 30.90 31.15 29.40 29.70 25.2M
2022-07-05 32.90 33.00 30.60 31.25 22.8M
2022-07-04 33.00 33.20 32.10 32.20 7.4M
2022-07-01 35.10 35.10 32.45 32.50 16.9M
2022-06-30 35.80 35.85 34.40 35.50 15.6M
2022-06-29 36.00 36.60 35.80 36.50 4.4M
2022-06-28 36.70 36.90 36.15 36.20 2.8M
2022-06-27 36.40 37.00 36.25 36.80 5.7M
2022-06-24 35.40 36.30 35.40 36.00 6.6M
2022-06-23 35.85 36.25 35.05 35.25 7.4M
2022-06-22 37.10 37.10 35.35 35.70 13.9M
2022-06-21 37.10 37.30 36.50 37.30 8.6M
2022-06-20 37.80 37.80 36.50 36.70 9.4M
2022-06-17 37.20 37.80 36.60 37.80 18.1M
2022-06-16 38.50 39.00 37.70 37.80 7.0M
2022-06-15 38.30 38.50 38.10 38.15 6.6M
2022-06-14 37.65 38.55 37.50 38.45 9.0M
2022-06-13 38.10 38.45 38.00 38.00 9.1M
2022-06-10 39.00 39.20 38.75 39.10 6.1M
2022-06-09 39.55 39.85 39.50 39.50 4.5M
2022-06-08 40.20 40.30 39.50 39.90 17.1M
2022-06-07 40.50 40.90 40.45 40.50 4.1M
2022-06-06 41.00 41.00 40.05 40.70 9.6M
2022-06-02 39.95 41.00 39.90 40.75 24.8M
2022-06-01 39.65 39.75 39.45 39.60 5.3M
2022-05-31 39.40 39.70 39.10 39.50 5.7M
2022-05-30 39.35 39.70 39.00 39.45 8.9M
2022-05-27 39.05 39.10 38.80 39.00 3.5M
2022-05-26 39.35 39.35 38.60 38.60 3.0M
2022-05-25 38.90 39.15 38.50 38.95 3.8M
2022-05-24 39.40 39.40 38.70 38.70 5.1M
2022-05-23 39.35 39.55 39.10 39.30 4.1M
2022-05-20 39.95 39.95 39.15 39.30 7.6M
2022-05-19 38.45 39.75 38.40 39.75 11.9M
2022-05-18 39.30 39.55 39.15 39.20 7.3M
2022-05-17 38.45 39.00 38.40 38.90 6.6M
2022-05-16 38.55 38.80 38.25 38.35 6.5M
2022-05-13 38.10 38.15 37.80 38.00 4.8M
2022-05-12 37.35 38.15 37.25 37.40 6.8M
2022-05-11 37.80 37.85 37.20 37.60 6.1M
2022-05-10 37.10 37.95 36.75 37.95 6.5M
2022-05-09 38.05 38.50 37.60 37.60 7.8M
2022-05-06 38.25 38.50 38.05 38.35 8.5M
2022-05-05 39.20 39.50 38.85 39.20 10.4M
2022-05-04 38.40 38.60 38.15 38.40 4.8M
2022-05-03 38.40 38.40 37.90 38.30 7.2M
2022-04-29 38.45 39.15 38.05 38.20 15.1M
2022-04-28 38.35 38.40 37.50 37.75 17.4M
2022-04-26 38.40 38.55 37.80 38.00 10.6M
2022-04-25 39.10 39.15 38.15 38.15 12.9M
2022-04-22 39.60 40.15 39.50 39.80 6.5M
2022-04-21 40.40 40.40 39.90 40.05 8.8M
2022-04-20 39.80 40.45 39.45 40.45 17.8M
2022-04-19 38.70 39.15 38.60 39.00 8.1M
2022-04-18 38.15 38.60 37.75 38.40 6.3M
2022-04-15 38.55 38.75 38.20 38.20 9.5M
2022-04-14 40.00 40.00 38.80 38.80 12.9M
2022-04-13 39.20 39.90 38.50 39.90 11.3M
2022-04-12 39.65 40.20 38.60 38.75 14.3M
2022-04-11 40.00 40.10 39.55 39.75 14.3M
2022-04-08 40.05 40.20 39.65 39.90 12.3M
2022-04-07 39.20 39.65 39.10 39.35 11.1M
2022-04-06 40.00 40.05 39.30 39.45 13.9M
2022-04-01 39.90 40.40 39.50 40.35 12.6M
2022-03-31 40.60 40.70 40.10 40.10 12.5M
2022-03-30 40.95 41.20 40.25 40.50 11.8M
2022-03-29 41.50 41.50 40.45 40.60 11.8M
2022-03-28 41.25 41.40 40.80 41.20 7.5M
2022-03-25 41.35 41.60 41.00 41.25 11.3M
2022-03-24 42.15 42.20 41.50 41.85 8.8M
2022-03-23 42.65 42.70 42.10 42.30 7.0M
2022-03-22 42.15 42.35 41.95 42.25 4.7M
2022-03-21 42.55 42.65 42.15 42.25 7.8M
2022-03-18 42.15 42.45 41.75 42.45 13.5M
2022-03-17 41.50 41.95 41.20 41.95 15.0M
2022-03-16 41.10 41.30 40.00 40.40 11.1M
2022-03-15 41.55 41.55 40.50 40.50 15.7M
2022-03-14 41.75 41.80 41.30 41.70 10.9M
2022-03-11 41.90 41.90 41.20 41.25 14.6M
2022-03-10 42.50 42.70 42.10 42.20 13.2M
2022-03-09 42.10 42.25 41.20 41.50 13.7M
2022-03-08 43.00 43.75 41.55 41.55 25.2M
2022-03-07 43.95 43.95 42.20 43.40 29.3M
2022-03-04 44.50 45.00 44.25 44.60 17.0M
2022-03-03 44.70 45.00 44.10 45.00 33.2M
2022-03-02 43.95 44.20 43.50 44.05 11.7M
2022-03-01 44.05 44.45 43.80 44.20 17.6M
2022-02-25 43.65 44.50 43.45 43.50 20.6M
2022-02-24 43.50 43.70 42.60 43.10 36.2M
2022-02-23 44.15 44.80 43.95 44.20 16.5M
2022-02-22 44.35 44.40 43.10 44.15 28.4M
2022-02-21 45.00 45.05 44.40 44.70 24.4M
2022-02-18 44.35 45.15 44.15 45.10 49.0M
2022-02-17 43.80 45.00 43.75 44.65 89.8M
2022-02-16 43.75 43.85 43.00 43.25 20.4M
2022-02-15 43.30 43.55 42.60 42.90 18.0M
2022-02-14 43.10 43.10 42.25 42.85 20.9M
2022-02-11 42.80 43.95 42.70 43.55 47.7M
2022-02-10 42.50 43.00 42.30 42.90 35.3M
2022-02-09 42.35 42.40 41.80 42.20 17.3M
2022-02-08 41.25 42.20 41.05 42.10 25.4M
2022-02-07 41.95 42.30 40.75 41.00 39.4M
2022-01-26 40.05 41.85 40.00 41.00 76.9M
2022-01-25 38.20 39.45 38.20 38.60 16.1M
2022-01-24 39.15 39.20 38.20 38.65 19.2M
2022-01-21 39.80 39.90 39.25 39.35 10.4M
2022-01-20 40.20 40.35 39.95 40.05 6.5M
2022-01-19 40.15 40.80 40.05 40.20 6.3M
2022-01-18 40.65 41.10 40.25 40.40 7.0M
2022-01-17 39.75 40.60 39.65 40.60 7.7M
2022-01-14 40.10 40.10 39.30 39.45 12.7M
2022-01-13 40.15 41.15 40.05 40.15 13.9M
2022-01-12 39.80 40.05 39.30 40.05 10.2M
2022-01-11 40.35 40.40 39.50 39.75 14.3M
2022-01-10 40.00 40.60 40.00 40.45 10.0M
2022-01-07 41.40 41.60 40.65 40.75 11.6M
2022-01-06 41.30 41.90 41.05 41.50 12.2M
2022-01-05 41.35 42.00 41.10 41.95 12.3M
2022-01-04 41.30 41.60 41.05 41.35 9.1M
2022-01-03 42.20 42.40 41.10 41.10 17.5M