MagnaChip Semiconductor Corporation Depositary Shares each representing one share of common stockのデータ

MagnaChip Semiconductor Corporation Depositary Shares each representing one share of common stockの基本情報

名前 MagnaChip Semiconductor Corporation Depositary Shares each representing one share of common stock
ティッカー MX
国 Luxembourg
上場年 2011.0
セクター Technology

MagnaChip Semiconductor Corporation Depositary Shares each representing one share of common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.31 19.54 20.0 19.86 826600.0 19.86
2021-02-12 19.62 19.01 19.2 19.49 821300.0 19.49
2021-02-11 19.6 18.88 19.49 18.95 570300.0 18.95
2021-02-10 19.96 18.9 19.47 19.31 578100.0 19.31
2021-02-09 19.95 19.21 19.9 19.3 484500.0 19.3
2021-02-08 19.57 18.7 18.8 19.48 1477800.0 19.48
2021-02-05 18.75 18.28 18.39 18.3 701500.0 18.3
2021-02-04 18.36 17.9 18.2 18.25 806800.0 18.25
2021-02-03 18.17 17.66 18.06 17.92 202700.0 17.92
2021-02-02 17.98 17.63 17.84 17.92 248600.0 17.92
2021-02-01 17.69 16.98 17.26 17.63 447000.0 17.63
2021-01-29 17.92 16.93 17.61 16.99 522400.0 16.99
2021-01-28 17.82 17.11 17.68 17.45 489500.0 17.45
2021-01-27 18.27 17.22 18.27 17.63 475300.0 17.63
2021-01-26 19.31 17.97 18.3 18.53 1308500.0 18.53
2021-01-25 18.23 17.56 18.09 18.11 647100.0 18.11
2021-01-22 18.29 17.81 18.14 17.9 166300.0 17.9
2021-01-21 18.38 17.94 18.28 18.24 829800.0 18.24
2021-01-20 18.41 17.65 18.09 18.12 324200.0 18.12
2021-01-19 18.37 17.63 17.63 18.15 477200.0 18.15
2021-01-15 19.84 18.01 19.84 18.18 581200.0 18.18
2021-01-14 19.05 17.94 18.12 18.42 645000.0 18.42
2021-01-13 18.7 17.91 18.62 17.98 756800.0 17.98
2021-01-12 18.69 17.5 17.57 18.41 1942600.0 18.41
2021-01-11 17.4 16.0 16.0 17.3 1565700.0 17.3
2021-01-08 16.88 15.26 15.37 16.0 1336400.0 16.0
2021-01-07 15.2 14.35 14.54 14.76 615900.0 14.76
2021-01-06 14.48 13.69 13.69 14.44 561600.0 14.44
2021-01-05 13.78 13.36 13.43 13.69 319000.0 13.69
2021-01-04 13.95 13.31 13.63 13.44 186000.0 13.44
2020-12-31 13.92 13.45 13.56 13.52 200800.0 13.52
2020-12-30 13.5 12.88 12.93 13.45 198800.0 13.45
2020-12-29 13.22 12.84 13.19 12.92 341100.0 12.92
2020-12-28 13.28 12.99 13.15 13.11 150700.0 13.11
2020-12-24 13.14 12.84 13.05 13.08 151400.0 13.08
2020-12-23 13.25 13.05 13.22 13.06 178300.0 13.06
2020-12-22 13.15 12.81 12.84 13.08 171600.0 13.08
2020-12-21 13.06 12.75 12.95 12.85 177300.0 12.85
2020-12-18 13.22 12.81 12.92 13.17 619500.0 13.17
2020-12-17 13.16 12.79 13.16 12.9 711600.0 12.9
2020-12-16 13.53 13.0 13.47 13.04 337500.0 13.04
2020-12-15 13.4 12.9 12.99 13.37 229700.0 13.37
2020-12-14 13.29 12.82 13.24 12.87 356000.0 12.87
2020-12-11 13.72 12.98 13.72 13.24 686600.0 13.24
2020-12-10 14.24 13.77 13.81 13.78 374700.0 13.78
2020-12-09 14.42 13.75 14.31 13.93 425300.0 13.93
2020-12-08 14.61 14.27 14.5 14.35 321800.0 14.35
2020-12-07 14.65 14.36 14.4 14.5 333100.0 14.5
2020-12-04 14.67 14.33 14.36 14.35 485000.0 14.35
2020-12-03 14.62 14.2 14.25 14.35 494900.0 14.35
2020-12-02 14.27 13.95 14.22 14.19 322000.0 14.19
2020-12-01 14.26 14.04 14.19 14.14 450100.0 14.14
2020-11-30 14.27 13.79 14.25 14.04 185300.0 14.04
2020-11-27 14.34 14.11 14.11 14.25 87000.0 14.25
2020-11-25 14.27 13.93 14.19 14.14 166900.0 14.14
2020-11-24 14.81 14.11 14.3 14.22 687900.0 14.22
2020-11-23 14.36 13.9 13.9 14.19 752500.0 14.19
2020-11-20 14.05 13.8 13.81 13.83 238900.0 13.83
2020-11-19 13.9 13.68 13.71 13.81 167200.0 13.81
2020-11-18 13.88 13.64 13.69 13.73 330000.0 13.73
2020-11-17 13.94 13.66 13.9 13.71 220500.0 13.71
2020-11-16 14.19 13.79 13.79 13.97 247500.0 13.97
2020-11-13 14.21 13.73 13.95 13.79 256900.0 13.79
2020-11-12 14.01 13.73 14.0 13.76 133900.0 13.76
2020-11-11 14.28 13.9 13.9 14.04 138500.0 14.04
2020-11-10 14.06 13.64 14.03 13.76 224400.0 13.76
2020-11-09 15.13 14.01 14.9 14.11 534400.0 14.11
2020-11-06 14.63 13.92 14.38 14.5 228700.0 14.5
2020-11-05 14.92 14.28 14.43 14.36 340600.0 14.36
2020-11-04 14.42 14.02 14.19 14.24 345700.0 14.24
2020-11-03 14.3 13.93 13.93 14.13 316400.0 14.13
2020-11-02 14.14 13.7 13.86 13.88 495600.0 13.88
2020-10-30 14.62 13.48 14.5 13.69 1059800.0 13.69
2020-10-29 13.66 13.07 13.14 13.48 405800.0 13.48
2020-10-28 13.39 12.95 13.21 13.03 336900.0 13.03
2020-10-27 13.57 13.26 13.26 13.46 189500.0 13.46
2020-10-26 13.77 13.07 13.75 13.31 302600.0 13.31
2020-10-23 13.95 13.8 13.82 13.9 274000.0 13.9
2020-10-22 14.0 13.82 13.85 13.89 202700.0 13.89
2020-10-21 14.07 13.66 13.97 13.82 224800.0 13.82
2020-10-20 14.08 13.9 13.91 13.97 147600.0 13.97
2020-10-19 14.25 13.81 13.93 13.93 766000.0 13.93
2020-10-16 14.12 13.89 14.06 13.97 191500.0 13.97
2020-10-15 14.11 13.91 14.0 13.97 418300.0 13.97
2020-10-14 14.35 13.95 14.32 14.13 262100.0 14.13
2020-10-13 14.31 14.05 14.28 14.29 808200.0 14.29
2020-10-12 14.5 13.97 14.5 14.25 399800.0 14.25
2020-10-09 14.78 14.21 14.25 14.27 539600.0 14.27
2020-10-08 14.74 14.22 14.56 14.23 407800.0 14.23
2020-10-07 14.75 13.8 13.89 14.54 799400.0 14.54
2020-10-06 14.0 13.65 13.9 13.76 364100.0 13.76
2020-10-05 13.95 13.56 13.56 13.8 151900.0 13.8
2020-10-02 13.8 13.38 13.53 13.55 213000.0 13.55
2020-10-01 13.93 13.75 13.76 13.8 182700.0 13.8
2020-09-30 13.81 13.5 13.77 13.7 398600.0 13.7
2020-09-29 14.05 13.75 13.85 13.78 232400.0 13.78
2020-09-28 13.81 13.46 13.6 13.79 310300.0 13.79
2020-09-25 13.73 13.28 13.56 13.41 331600.0 13.41
2020-09-24 13.32 12.97 13.26 13.1 268900.0 13.1
2020-09-23 13.46 13.13 13.3 13.36 474300.0 13.36
2020-09-22 13.4 12.86 13.15 13.38 207200.0 13.38
2020-09-21 13.03 12.51 12.83 13.02 238700.0 13.02
2020-09-18 13.24 12.81 13.13 13.04 360600.0 13.04
2020-09-17 13.24 12.96 13.11 13.13 127900.0 13.13
2020-09-16 13.52 13.15 13.18 13.34 259600.0 13.34
2020-09-15 13.49 13.09 13.3 13.11 162700.0 13.11
2020-09-14 13.37 12.78 12.98 13.15 269600.0 13.15
2020-09-11 13.23 12.68 12.97 12.76 213000.0 12.76
2020-09-10 13.39 12.86 13.36 12.87 463800.0 12.87
2020-09-09 13.35 12.91 13.05 13.22 282100.0 13.22
2020-09-08 13.11 12.62 12.62 12.91 359000.0 12.91
2020-09-04 13.1 12.31 13.03 13.01 420500.0 13.01
2020-09-03 13.08 12.74 12.95 13.02 594100.0 13.02
2020-09-02 13.47 12.86 13.33 13.07 533300.0 13.07
2020-09-01 13.5 12.54 12.55 13.21 1270500.0 13.21
2020-08-31 12.24 11.97 12.24 12.0 174900.0 12.0
2020-08-28 12.29 11.86 11.97 12.24 199100.0 12.24
2020-08-27 12.22 11.94 12.22 11.96 143600.0 11.96
2020-08-26 12.25 11.94 12.23 12.13 175500.0 12.13
2020-08-25 12.32 11.83 11.83 12.28 261500.0 12.28
2020-08-24 11.9 11.58 11.86 11.8 179700.0 11.8
2020-08-21 11.78 11.57 11.71 11.72 293700.0 11.72
2020-08-20 12.06 11.69 11.95 11.75 375400.0 11.75
2020-08-19 12.29 11.96 12.03 12.08 298600.0 12.08
2020-08-18 12.42 12.01 12.39 12.1 164500.0 12.1
2020-08-17 12.65 12.2 12.25 12.34 343400.0 12.34
2020-08-14 12.18 11.94 12.09 12.17 130600.0 12.17
2020-08-13 12.19 12.0 12.12 12.06 217200.0 12.06
2020-08-12 12.16 11.95 12.01 12.11 292700.0 12.11
2020-08-11 12.4 11.98 12.24 12.01 430200.0 12.01
2020-08-10 12.38 12.13 12.22 12.2 189900.0 12.2
2020-08-07 12.32 11.99 12.2 12.08 318000.0 12.08
2020-08-06 12.3 11.94 12.0 12.16 402400.0 12.16
2020-08-05 11.91 11.58 11.77 11.88 448200.0 11.88
2020-08-04 11.95 11.7 11.82 11.77 395200.0 11.77
2020-08-03 11.91 11.35 11.41 11.91 609100.0 11.91
2020-07-31 11.46 10.88 11.02 11.38 970300.0 11.38
2020-07-30 11.42 10.72 11.09 11.35 704400.0 11.35
2020-07-29 10.95 10.61 10.64 10.93 358200.0 10.93
2020-07-28 10.71 10.51 10.61 10.56 217000.0 10.56
2020-07-27 10.77 10.5 10.5 10.61 138800.0 10.61
2020-07-24 10.63 10.36 10.55 10.42 296000.0 10.42
2020-07-23 10.75 10.53 10.6 10.65 433200.0 10.65
2020-07-22 10.75 10.52 10.64 10.65 292800.0 10.65
2020-07-21 10.86 10.48 10.81 10.69 253600.0 10.69
2020-07-20 10.77 10.52 10.6 10.69 187400.0 10.69
2020-07-17 10.68 10.47 10.57 10.56 162800.0 10.56
2020-07-16 10.68 10.33 10.68 10.54 243200.0 10.54
2020-07-15 10.79 10.4 10.66 10.69 237300.0 10.69
2020-07-14 10.52 9.93 10.0 10.51 376300.0 10.51
2020-07-13 10.59 10.02 10.4 10.07 326100.0 10.07
2020-07-10 10.33 10.12 10.33 10.27 271300.0 10.27
2020-07-09 10.34 10.07 10.1 10.29 537200.0 10.29
2020-07-08 10.22 10.01 10.14 10.09 387900.0 10.09
2020-07-07 10.43 10.05 10.29 10.07 229100.0 10.07
2020-07-06 10.57 10.3 10.41 10.34 298300.0 10.34
2020-07-02 10.53 10.22 10.46 10.22 279800.0 10.22
2020-07-01 10.43 10.24 10.35 10.3 297200.0 10.3
2020-06-30 10.54 10.09 10.14 10.3 417100.0 10.3
2020-06-29 10.23 9.98 10.1 10.08 779100.0 10.08
2020-06-26 10.41 9.97 10.26 9.97 716300.0 9.97
2020-06-25 10.55 10.16 10.5 10.35 673700.0 10.35
2020-06-24 11.02 10.46 11.0 10.55 373400.0 10.55
2020-06-23 11.05 10.72 10.84 11.01 703800.0 11.01
2020-06-22 10.88 10.68 10.81 10.71 306400.0 10.71
2020-06-19 11.37 10.89 11.11 10.9 600200.0 10.9
2020-06-18 11.32 11.0 11.16 11.01 271300.0 11.01
2020-06-17 11.6 11.06 11.51 11.23 325600.0 11.23
2020-06-16 11.73 11.12 11.45 11.44 334300.0 11.44
2020-06-15 11.31 10.87 10.88 11.3 249100.0 11.3
2020-06-12 11.87 11.11 11.69 11.14 397200.0 11.14
2020-06-11 11.94 11.39 11.94 11.41 299800.0 11.41
2020-06-10 12.58 12.23 12.54 12.29 723700.0 12.29
2020-06-09 12.66 12.1 12.28 12.56 551500.0 12.56
2020-06-08 12.77 12.38 12.77 12.44 479200.0 12.44
2020-06-05 12.72 11.92 11.96 12.68 980200.0 12.68
2020-06-04 12.04 11.38 11.8 11.57 255500.0 11.57
2020-06-03 11.97 11.15 11.19 11.84 614800.0 11.84
2020-06-02 11.23 10.94 11.07 11.19 397400.0 11.19
2020-06-01 11.22 11.04 11.15 11.09 318600.0 11.09
2020-05-29 11.13 10.74 10.77 11.06 614800.0 11.06
2020-05-28 11.44 10.82 11.43 10.86 371200.0 10.86
2020-05-27 11.42 10.78 11.11 11.41 497100.0 11.41
2020-05-26 11.14 10.81 10.87 11.05 561900.0 11.05
2020-05-22 10.78 10.38 10.44 10.73 254100.0 10.73
2020-05-21 10.81 10.38 10.68 10.41 243100.0 10.41
2020-05-20 10.82 10.54 10.58 10.72 291100.0 10.72
2020-05-19 10.67 10.29 10.34 10.37 244300.0 10.37
2020-05-18 10.35 9.78 10.15 10.34 630000.0 10.34
2020-05-15 10.07 9.76 10.03 9.92 289300.0 9.92
2020-05-14 10.25 9.47 10.1 10.18 529600.0 10.18
2020-05-13 10.85 10.05 10.78 10.22 438800.0 10.22
2020-05-12 11.16 10.75 11.01 10.79 354000.0 10.79
2020-05-11 11.31 10.76 11.1 11.08 861400.0 11.08
2020-05-08 11.84 11.22 11.83 11.44 663600.0 11.44
2020-05-07 12.72 11.16 11.17 11.83 1583800.0 11.83
2020-05-06 11.7 11.2 11.2 11.54 712500.0 11.54
2020-05-05 11.34 10.61 10.61 11.11 282000.0 11.11
2020-05-04 10.9 10.51 10.73 10.6 227200.0 10.6
2020-05-01 11.14 10.64 11.12 10.74 371600.0 10.74
2020-04-30 12.06 11.37 12.06 11.57 400500.0 11.57
2020-04-29 12.43 11.36 11.57 12.15 543600.0 12.15
2020-04-28 11.82 11.11 11.67 11.19 356900.0 11.19
2020-04-27 11.86 11.45 11.53 11.57 313900.0 11.57
2020-04-24 11.64 11.2 11.56 11.51 278900.0 11.51
2020-04-23 11.59 11.04 11.09 11.54 342400.0 11.54
2020-04-22 11.29 10.75 10.75 11.13 281900.0 11.13
2020-04-21 10.9 10.41 10.83 10.64 451300.0 10.64
2020-04-20 11.35 10.92 11.03 10.94 349100.0 10.94
2020-04-17 11.5 10.91 11.38 11.14 403700.0 11.14
2020-04-16 11.71 11.01 11.71 11.07 584900.0 11.07
2020-04-15 11.65 11.11 11.48 11.45 2241600.0 11.45
2020-04-14 12.01 11.46 11.84 11.73 2289600.0 11.73
2020-04-13 11.74 11.01 11.28 11.69 400100.0 11.69
2020-04-09 12.19 10.97 11.98 11.19 1685000.0 11.19
2020-04-08 11.93 11.44 11.86 11.81 404000.0 11.81
2020-04-07 12.26 11.4 11.91 11.65 486400.0 11.65
2020-04-06 11.74 10.95 11.29 11.67 454700.0 11.67
2020-04-03 10.97 10.5 10.84 10.93 208000.0 10.93
2020-04-02 11.06 10.55 10.9 10.96 223400.0 10.96
2020-04-01 11.3 10.32 10.61 10.96 435900.0 10.96
2020-03-31 12.55 10.82 12.36 11.05 2230200.0 11.05
2020-03-30 9.84 9.13 9.35 9.38 147200.0 9.38
2020-03-27 9.77 9.08 9.28 9.26 172400.0 9.26
2020-03-26 9.74 9.12 9.2 9.71 316400.0 9.71
2020-03-25 9.8 8.74 9.1 9.17 247400.0 9.17
2020-03-24 9.28 8.62 8.74 8.95 361100.0 8.95
2020-03-23 8.35 7.25 7.65 8.3 657900.0 8.3
2020-03-20 8.82 7.62 8.55 7.8 428600.0 7.8
2020-03-19 8.78 7.43 7.54 8.51 561200.0 8.51
2020-03-18 7.79 7.0 7.23 7.51 917900.0 7.51
2020-03-17 7.72 6.62 7.12 7.4 457500.0 7.4
2020-03-16 8.05 6.3 6.3 7.03 413800.0 7.03
2020-03-13 9.11 7.64 8.84 8.44 332800.0 8.44
2020-03-12 9.2 8.21 9.2 8.24 389500.0 8.24
2020-03-11 10.15 9.51 10.0 9.69 374800.0 9.69
2020-03-10 10.53 9.54 9.87 10.34 661800.0 10.34
2020-03-09 9.64 9.06 9.53 9.17 616400.0 9.17
2020-03-06 10.68 9.78 10.48 10.16 402700.0 10.16
2020-03-05 11.15 10.73 10.95 10.88 358700.0 10.88
2020-03-04 11.31 10.98 11.2 11.16 243200.0 11.16
2020-03-03 11.45 10.66 11.2 11.0 339000.0 11.0
2020-03-02 11.49 10.69 11.46 11.22 742200.0 11.22
2020-02-28 11.67 11.0 11.04 11.43 492900.0 11.43
2020-02-27 11.92 11.41 11.79 11.41 555300.0 11.41
2020-02-26 12.79 12.14 12.5 12.15 357500.0 12.15
2020-02-25 13.57 12.43 13.5 12.58 577400.0 12.58
2020-02-24 13.95 13.28 13.7 13.48 582600.0 13.48
2020-02-21 14.98 14.4 14.81 14.51 566700.0 14.51
2020-02-20 15.75 14.43 15.42 15.03 983300.0 15.03
2020-02-19 14.85 14.28 14.3 14.45 424800.0 14.45
2020-02-18 14.98 14.14 14.84 14.25 375500.0 14.25