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
2023-12-29 31.75 31.90 31.30 31.35 8.4M
2023-12-28 32.05 32.60 31.60 31.75 24.5M
2023-12-27 31.25 32.15 31.00 31.95 34.5M
2023-12-26 30.70 30.90 30.40 30.90 11.7M
2023-12-25 30.55 30.65 30.20 30.50 9.2M
2023-12-22 30.80 31.20 30.00 30.35 15.4M
2023-12-21 29.75 30.35 29.60 30.30 8.7M
2023-12-20 29.65 30.30 29.60 30.05 8.9M
2023-12-19 29.75 29.75 29.20 29.45 7.6M
2023-12-18 30.30 30.35 29.55 29.90 15.3M
2023-12-15 29.55 31.35 29.50 30.10 41.4M
2023-12-14 29.10 29.45 29.10 29.20 10.6M
2023-12-13 28.95 29.00 28.70 29.00 7.5M
2023-12-12 28.50 28.90 28.45 28.90 9.3M
2023-12-11 28.60 28.60 28.20 28.35 3.1M
2023-12-08 28.20 28.55 27.70 28.45 10.6M
2023-12-07 28.70 29.00 28.45 28.45 4.7M
2023-12-06 28.75 28.80 28.50 28.50 3.6M
2023-12-05 29.00 29.00 28.55 28.65 6.6M
2023-12-04 28.95 29.25 28.85 29.00 6.6M
2023-12-01 28.65 28.80 28.55 28.70 4.5M
2023-11-30 29.05 29.20 28.60 28.80 8.3M
2023-11-29 28.85 28.95 28.75 28.85 4.8M
2023-11-28 28.35 28.75 28.20 28.65 5.4M
2023-11-27 28.80 28.90 28.25 28.25 5.1M
2023-11-24 28.90 29.05 28.50 28.70 5.1M
2023-11-23 28.35 29.00 28.35 28.85 6.3M
2023-11-22 28.65 28.65 28.30 28.40 3.5M
2023-11-21 28.90 28.90 28.65 28.65 5.5M
2023-11-20 28.55 28.85 28.50 28.70 6.4M
2023-11-17 28.40 28.50 28.25 28.40 5.0M
2023-11-16 28.45 28.50 28.20 28.35 5.2M
2023-11-15 27.95 28.70 27.95 28.35 15.6M
2023-11-14 27.60 27.85 27.45 27.80 3.8M
2023-11-13 27.75 28.00 27.40 27.55 4.5M
2023-11-10 27.40 27.60 27.35 27.45 2.8M
2023-11-09 27.75 27.80 27.40 27.40 6.9M
2023-11-08 27.90 27.90 27.50 27.70 8.9M
2023-11-07 28.30 28.30 28.05 28.15 4.4M
2023-11-06 28.00 28.30 28.00 28.30 6.1M
2023-11-03 28.15 28.20 27.85 27.85 7.2M
2023-11-02 27.55 28.00 27.50 27.95 9.9M
2023-11-01 27.10 27.50 26.60 27.40 13.7M
2023-10-31 27.80 27.95 27.00 27.00 16.9M
2023-10-30 28.30 28.30 27.40 27.75 19.0M
2023-10-27 28.80 29.00 28.15 28.50 19.2M
2023-10-26 28.80 29.15 28.50 28.65 19.5M
2023-10-25 30.50 30.60 29.35 29.65 37.2M
2023-10-24 32.95 33.10 32.40 32.40 5.3M
2023-10-23 32.65 32.90 32.50 32.70 3.5M
2023-10-20 32.60 32.90 32.30 32.65 4.3M
2023-10-19 32.15 32.90 32.05 32.80 4.7M
2023-10-18 32.30 32.80 32.05 32.20 9.3M
2023-10-17 32.55 32.95 32.40 32.45 3.7M
2023-10-16 32.75 32.95 32.15 32.25 5.0M
2023-10-13 32.75 33.20 32.30 32.90 5.3M
2023-10-12 32.85 32.95 32.20 32.80 4.7M
2023-10-11 32.75 33.00 32.55 32.75 8.0M
2023-10-06 32.45 33.00 32.20 32.70 6.0M
2023-10-05 31.95 32.65 31.85 32.35 7.2M
2023-10-04 31.75 31.80 31.40 31.65 5.9M
2023-10-03 31.85 32.80 31.75 32.20 9.9M
2023-10-02 31.90 31.95 31.30 31.70 10.5M
2023-09-28 32.00 32.30 31.65 31.65 9.5M
2023-09-27 32.40 32.45 31.70 32.05 14.1M
2023-09-26 33.80 33.85 32.50 32.75 10.8M
2023-09-25 33.55 34.15 33.30 33.80 7.0M
2023-09-22 33.00 33.45 32.40 33.30 10.3M
2023-09-21 33.95 34.00 33.55 33.55 7.1M
2023-09-20 34.20 34.45 33.85 34.05 8.8M
2023-09-19 34.70 34.85 34.15 34.35 10.6M
2023-09-18 34.65 35.15 34.50 34.70 11.0M
2023-09-15 34.35 35.00 34.10 35.00 30.0M
2023-09-14 34.40 34.90 34.20 34.35 13.4M
2023-09-13 34.15 34.45 34.00 34.15 7.3M
2023-09-12 33.80 34.40 33.50 34.00 9.2M
2023-09-11 34.55 34.60 33.75 33.75 11.7M
2023-09-08 34.45 34.70 33.95 34.55 12.9M
2023-09-07 34.10 34.80 34.00 34.35 21.8M
2023-09-06 33.95 34.25 33.70 33.95 12.4M
2023-09-05 33.65 34.30 33.50 33.85 14.9M
2023-09-04 33.30 33.80 33.05 33.50 12.1M
2023-09-01 33.90 34.45 33.05 33.20 29.6M
2023-08-31 35.00 35.45 33.60 33.70 70.7M
2023-08-30 35.20 35.55 33.50 34.75 141.7M
2023-08-29 31.30 32.50 31.25 32.35 14.3M
2023-08-28 31.15 31.60 31.15 31.15 4.8M
2023-08-25 31.00 31.15 30.75 30.95 4.0M
2023-08-24 31.55 31.65 30.90 31.15 6.3M
2023-08-23 30.40 31.40 30.40 31.20 7.3M
2023-08-22 30.65 30.80 30.20 30.20 5.5M
2023-08-21 30.20 30.50 30.10 30.35 3.5M
2023-08-18 30.35 30.50 30.05 30.15 3.9M
2023-08-17 30.05 30.50 29.75 30.35 6.7M
2023-08-16 30.15 30.20 29.95 30.05 5.1M
2023-08-15 30.35 30.75 30.10 30.35 4.7M
2023-08-14 30.45 30.45 29.90 30.15 7.2M
2023-08-11 30.70 30.70 30.30 30.45 3.6M
2023-08-10 30.90 30.90 30.40 30.45 4.9M
2023-08-09 30.95 31.15 30.70 30.90 5.1M
2023-08-08 31.65 31.65 30.80 30.95 9.9M
2023-08-07 31.90 32.10 31.55 31.65 4.5M
2023-08-04 31.20 32.00 31.05 31.90 7.1M
2023-08-02 31.80 31.80 31.10 31.20 8.6M
2023-08-01 31.50 31.90 31.25 31.80 6.0M
2023-07-31 31.45 31.85 31.20 31.20 11.6M
2023-07-28 30.90 31.55 30.90 31.15 8.3M
2023-07-27 30.10 30.65 29.95 30.60 9.6M
2023-07-26 30.80 31.00 29.85 30.10 17.4M
2023-07-25 30.95 31.25 30.80 31.00 4.6M
2023-07-24 31.25 31.25 30.65 30.70 5.9M
2023-07-21 31.25 31.50 30.90 31.10 7.4M
2023-07-20 32.00 32.00 31.35 31.35 7.4M
2023-07-19 32.00 32.60 31.80 31.80 7.8M
2023-07-18 32.60 32.60 31.80 32.15 9.9M
2023-07-17 32.25 32.50 31.70 32.50 8.5M
2023-07-14 32.30 32.30 32.05 32.15 3.6M
2023-07-13 32.10 32.40 31.90 32.05 6.2M
2023-07-12 31.95 32.10 31.80 31.85 4.6M
2023-07-11 31.85 32.10 31.85 31.95 3.2M
2023-07-10 32.10 32.20 31.70 31.80 6.7M
2023-07-07 32.40 32.40 31.85 32.25 5.6M
2023-07-06 32.50 32.60 32.35 32.35 3.9M
2023-07-05 32.35 32.60 32.35 32.50 4.4M
2023-07-04 32.50 32.55 32.25 32.25 5.6M
2023-07-03 32.90 32.90 32.40 32.50 5.7M
2023-06-30 32.75 32.80 32.50 32.70 4.5M
2023-06-29 32.60 33.20 32.60 32.70 9.7M
2023-06-28 32.85 32.90 32.40 32.40 7.1M
2023-06-27 32.70 32.85 32.35 32.75 8.6M
2023-06-26 32.50 32.85 32.20 32.85 29.8M
2023-06-21 32.60 32.60 32.20 32.25 27.4M
2023-06-20 33.15 33.30 32.60 32.60 47.0M
2023-06-19 34.85 35.20 34.80 34.90 51.3M
2023-06-16 34.20 34.85 34.00 34.85 52.4M
2023-06-15 34.05 34.30 33.80 33.90 18.3M
2023-06-14 33.00 33.80 33.00 33.60 17.3M
2023-06-13 32.65 33.00 32.55 32.80 11.4M
2023-06-12 32.25 32.50 32.15 32.40 9.3M
2023-06-09 32.35 32.35 32.05 32.10 12.4M
2023-06-08 32.85 32.85 32.20 32.30 16.6M
2023-06-07 33.50 33.55 33.00 33.00 10.7M
2023-06-06 33.50 33.85 33.20 33.30 13.5M
2023-06-05 33.95 33.95 33.30 33.40 15.5M
2023-06-02 33.85 34.20 33.65 33.85 15.7M
2023-06-01 33.40 33.75 33.20 33.65 6.4M
2023-05-31 33.25 33.60 33.10 33.30 8.5M
2023-05-30 33.60 33.60 32.90 33.10 6.5M
2023-05-29 33.25 33.70 33.20 33.40 7.8M
2023-05-26 33.05 33.25 32.90 32.95 7.7M
2023-05-25 32.95 33.00 32.75 32.90 4.0M
2023-05-24 32.85 33.00 32.55 32.90 6.0M
2023-05-23 32.70 33.05 32.40 32.80 9.6M
2023-05-22 33.00 33.05 32.65 32.70 5.3M
2023-05-19 32.85 32.90 32.55 32.80 7.0M
2023-05-18 32.45 32.90 32.40 32.90 11.3M
2023-05-17 32.15 32.35 32.05 32.20 7.3M
2023-05-16 32.50 32.65 32.05 32.05 8.2M
2023-05-15 31.90 32.65 31.60 32.45 9.1M
2023-05-12 32.10 32.15 31.85 31.90 7.7M
2023-05-11 32.50 32.50 31.85 31.85 6.7M
2023-05-10 32.65 32.65 32.25 32.30 5.6M
2023-05-09 33.10 33.40 32.50 32.65 11.9M
2023-05-08 32.70 32.75 32.40 32.50 5.1M
2023-05-05 32.40 32.65 32.15 32.50 7.4M
2023-05-04 32.25 32.70 32.25 32.60 8.7M
2023-05-03 32.60 32.60 32.05 32.20 8.6M
2023-05-02 32.45 32.95 32.20 32.80 5.7M
2023-04-28 32.70 32.85 32.20 32.20 9.5M
2023-04-27 32.05 32.60 32.05 32.50 15.8M
2023-04-26 32.80 33.00 31.40 31.80 27.0M
2023-04-25 34.50 34.50 32.90 33.20 24.3M
2023-04-24 33.85 34.30 33.75 34.25 12.3M
2023-04-21 34.10 34.25 33.60 33.70 10.1M
2023-04-20 33.95 34.35 33.80 34.10 4.6M
2023-04-19 34.45 34.45 33.90 33.95 7.4M
2023-04-18 34.70 34.90 34.30 34.30 5.3M
2023-04-17 34.65 34.70 34.30 34.70 4.8M
2023-04-14 34.80 34.85 34.50 34.65 4.3M
2023-04-13 35.20 35.20 34.65 34.65 6.9M
2023-04-12 35.20 35.35 34.95 35.20 5.0M
2023-04-11 35.30 35.45 35.10 35.15 8.9M
2023-04-10 35.20 35.40 34.80 34.85 6.5M
2023-04-07 34.50 35.55 34.50 35.15 11.5M
2023-04-06 35.00 35.00 34.10 34.35 11.7M
2023-03-31 35.15 36.00 34.85 35.05 29.1M
2023-03-30 34.30 34.95 34.30 34.75 13.5M
2023-03-29 34.10 34.15 33.60 33.70 3.5M
2023-03-28 34.65 34.75 33.75 33.90 7.4M
2023-03-27 34.70 34.80 34.40 34.70 3.8M
2023-03-24 34.50 34.80 34.40 34.70 7.7M
2023-03-23 34.10 34.25 33.95 34.05 4.2M
2023-03-22 34.40 34.50 34.10 34.10 3.0M
2023-03-21 34.55 34.65 34.15 34.25 3.1M
2023-03-20 34.10 34.40 33.90 34.25 2.3M
2023-03-17 33.55 34.20 33.55 33.90 10.4M
2023-03-16 33.50 33.70 33.10 33.25 4.6M
2023-03-15 33.80 33.85 33.55 33.60 3.4M
2023-03-14 33.80 33.80 33.55 33.55 4.8M
2023-03-13 33.80 34.00 33.55 34.00 5.6M
2023-03-10 34.60 34.65 34.00 34.10 7.6M
2023-03-09 35.10 35.25 34.80 34.80 4.7M
2023-03-08 34.90 34.95 34.70 34.90 6.6M
2023-03-07 35.40 35.40 35.00 35.05 8.1M
2023-03-06 35.95 36.00 35.30 35.35 8.1M
2023-03-03 35.00 36.00 34.95 35.75 19.3M
2023-03-02 34.50 35.10 34.35 34.80 7.9M
2023-03-01 34.10 34.30 33.80 34.30 6.1M
2023-02-24 34.70 34.70 34.30 34.45 6.9M
2023-02-23 34.80 34.85 34.65 34.65 3.8M
2023-02-22 34.85 34.85 34.40 34.60 4.5M
2023-02-21 35.20 35.30 35.05 35.05 3.7M
2023-02-20 35.05 35.40 34.90 35.20 3.8M
2023-02-17 35.00 35.20 34.90 35.05 3.3M
2023-02-16 35.05 35.30 35.05 35.10 6.9M
2023-02-15 34.20 35.30 34.20 35.30 16.8M
2023-02-14 36.10 36.70 35.85 36.35 6.3M
2023-02-13 35.75 35.85 35.25 35.60 3.6M
2023-02-10 36.35 36.35 35.80 35.80 4.9M
2023-02-09 36.50 36.75 36.40 36.40 2.5M
2023-02-08 36.50 36.75 36.40 36.45 3.6M
2023-02-07 36.20 36.45 36.20 36.25 3.4M
2023-02-06 36.80 36.90 36.20 36.30 6.5M
2023-02-03 37.05 37.45 36.55 37.25 11.9M
2023-02-02 35.95 37.45 35.85 37.30 24.9M
2023-02-01 35.95 36.00 35.35 35.70 5.7M
2023-01-31 35.60 35.80 35.25 35.80 9.0M
2023-01-30 35.60 35.80 35.10 35.50 13.6M
2023-01-17 34.55 34.65 34.35 34.60 3.8M
2023-01-16 34.45 34.65 34.30 34.45 2.9M
2023-01-13 35.05 35.15 34.40 34.50 3.8M
2023-01-12 35.15 35.25 34.80 34.95 3.1M
2023-01-11 35.20 35.30 35.00 35.00 4.0M
2023-01-10 35.20 35.40 35.00 35.20 4.8M
2023-01-09 34.95 35.20 34.75 35.20 8.3M
2023-01-06 34.20 34.75 34.15 34.75 5.5M
2023-01-05 34.60 34.90 34.15 34.20 6.3M
2023-01-04 34.25 34.45 34.05 34.20 2.4M
2023-01-03 33.55 34.25 33.50 34.25 3.0M