Macnica Anstek Inc. (TPE:3528)
Taiwan · Delayed Price · Currency is TWD 78.00
-0.50 (-0.64%)
Jul 30, 2026, 12:35 PM CST
Macnica Anstek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 82.00 | 82.50 | 75.40 | 78.50 | 78.50 | -2.85% | 550,368 |
| Jul 28, 2026 | 83.60 | 83.60 | 80.50 | 80.80 | 80.80 | -4.60% | 224,731 |
| Jul 27, 2026 | 85.10 | 86.00 | 83.30 | 84.70 | 84.70 | -0.47% | 119,036 |
| Jul 24, 2026 | 86.30 | 86.50 | 83.60 | 85.10 | 85.10 | -0.35% | 127,211 |
| Jul 23, 2026 | 86.30 | 87.20 | 84.70 | 85.40 | 85.40 | -1.04% | 212,644 |
| Jul 22, 2026 | 84.10 | 87.90 | 84.10 | 86.30 | 86.30 | 4.10% | 355,767 |
| Jul 21, 2026 | 80.70 | 83.50 | 80.70 | 82.90 | 82.90 | 2.73% | 188,430 |
| Jul 20, 2026 | 84.00 | 84.00 | 78.60 | 80.70 | 80.70 | -3.93% | 464,096 |
| Jul 17, 2026 | 85.30 | 86.60 | 82.50 | 84.00 | 84.00 | -5.62% | 507,536 |
| Jul 16, 2026 | 90.60 | 90.70 | 88.50 | 89.00 | 89.00 | -2.09% | 171,843 |
| Jul 15, 2026 | 90.50 | 91.30 | 89.00 | 90.90 | 90.90 | 1.22% | 268,464 |
| Jul 14, 2026 | 92.30 | 94.20 | 88.10 | 89.80 | 89.80 | -3.23% | 670,278 |
| Jul 13, 2026 | 99.30 | 99.50 | 91.20 | 92.80 | 92.80 | -6.55% | 728,436 |
| Jul 9, 2026 | 96.80 | 100.50 | 96.50 | 99.30 | 99.30 | 3.22% | 456,819 |
| Jul 8, 2026 | 97.20 | 98.40 | 94.50 | 96.20 | 96.20 | -0.93% | 431,397 |
| Jul 7, 2026 | 100.50 | 101.50 | 96.60 | 97.10 | 97.10 | -3.38% | 580,143 |
| Jul 6, 2026 | 103.00 | 108.50 | 100.50 | 100.50 | 100.50 | 1.72% | 727,994 |
| Jul 3, 2026 | 100.50 | 101.00 | 98.70 | 98.80 | 98.80 | -1.10% | 291,714 |
| Jul 2, 2026 | 96.10 | 100.00 | 96.10 | 99.90 | 99.90 | 1.94% | 290,226 |
| Jul 1, 2026 | 100.00 | 102.50 | 98.00 | 98.00 | 98.00 | -1.90% | 617,170 |
| Jun 30, 2026 | 99.70 | 100.50 | 98.20 | 99.90 | 99.90 | 1.73% | 391,074 |
| Jun 29, 2026 | 98.20 | 101.50 | 96.80 | 98.20 | 98.20 | 1.55% | 667,603 |
| Jun 26, 2026 | 101.50 | 103.00 | 96.20 | 96.70 | 96.70 | -5.20% | 961,826 |
| Jun 25, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 536,400 |
| Jun 24, 2026 | 103.50 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 643,109 |
| Jun 23, 2026 | 112.00 | 114.00 | 105.00 | 105.00 | 105.00 | -4.55% | 1,306,892 |
| Jun 22, 2026 | 108.50 | 113.50 | 106.50 | 110.00 | 110.00 | -0.45% | 2,784,370 |
| Jun 18, 2026 | 118.00 | 118.00 | 110.50 | 110.50 | 110.50 | -9.80% | 3,310,922 |
| Jun 17, 2026 | 121.00 | 123.50 | 118.00 | 122.50 | 122.50 | -0.41% | 842,328 |
| Jun 16, 2026 | 124.00 | 129.00 | 119.50 | 123.00 | 123.00 | -5.38% | 1,837,916 |
| Jun 15, 2026 | 124.00 | 130.50 | 124.00 | 130.00 | 130.00 | 8.79% | 923,565 |
| Jun 12, 2026 | 122.00 | 122.00 | 117.00 | 119.50 | 119.50 | 2.14% | 393,809 |
| Jun 11, 2026 | 111.50 | 119.00 | 111.50 | 117.00 | 117.00 | -4.88% | 681,490 |
| Jun 10, 2026 | 130.00 | 138.00 | 122.00 | 123.00 | 123.00 | -7.52% | 532,825 |
| Jun 9, 2026 | 126.00 | 136.00 | 120.00 | 133.00 | 133.00 | 6.83% | 481,517 |
| Jun 8, 2026 | 124.50 | 126.50 | 124.50 | 124.50 | 124.50 | -9.78% | 521,138 |
| Jun 5, 2026 | 139.00 | 139.00 | 128.00 | 138.00 | 138.00 | -1.43% | 532,990 |
| Jun 4, 2026 | 137.00 | 142.50 | 137.00 | 140.00 | 140.00 | 0.36% | 902,161 |
| Jun 3, 2026 | 135.00 | 139.50 | 133.00 | 139.50 | 139.50 | 9.84% | 1,336,883 |
| Jun 2, 2026 | 128.50 | 128.50 | 120.00 | 127.00 | 127.00 | -1.55% | 1,457,232 |
| Jun 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.79% | 1,451,709 |
| May 29, 2026 | 122.50 | 122.50 | 104.00 | 117.50 | 117.50 | 3.52% | 5,404,264 |
| May 28, 2026 | 112.50 | 113.50 | 111.00 | 113.50 | 113.50 | 9.66% | 1,151,433 |
| May 27, 2026 | 97.80 | 103.50 | 96.40 | 103.50 | 103.50 | 9.64% | 3,687,835 |
| May 26, 2026 | 92.50 | 95.00 | 89.10 | 94.40 | 94.40 | 3.06% | 852,229 |
| May 25, 2026 | 97.20 | 98.40 | 91.30 | 91.60 | 91.60 | -2.35% | 1,848,246 |
| May 22, 2026 | 86.80 | 93.80 | 85.40 | 93.80 | 93.80 | 9.96% | 1,911,669 |
| May 21, 2026 | 83.50 | 85.30 | 83.40 | 85.30 | 85.30 | 2.90% | 502,277 |
| May 20, 2026 | 82.00 | 85.30 | 82.00 | 82.90 | 82.90 | 1.34% | 484,839 |
| May 19, 2026 | 83.40 | 85.60 | 81.20 | 81.80 | 81.80 | -1.45% | 306,681 |