Macnica Anstek Inc. (TPE:3528)
Taiwan · Delayed Price · Currency is TWD 80.10
-1.90 (-2.32%)
Oct 22, 2026, 1:30 PM CST
Macnica Anstek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 82.40 | 82.40 | 80.00 | 80.10 | 80.10 | -2.32% | 203,787 |
| Oct 21, 2026 | 83.00 | 83.90 | 82.00 | 82.00 | 82.00 | 0.61% | 110,315 |
| Oct 20, 2026 | 81.60 | 83.60 | 80.60 | 81.50 | 81.50 | 0.25% | 301,925 |
| Oct 19, 2026 | 81.30 | 82.10 | 79.90 | 81.30 | 81.30 | -2.98% | 241,413 |
| Oct 16, 2026 | 83.80 | 84.80 | 83.00 | 83.80 | 83.80 | 1.21% | 95,074 |
| Oct 15, 2026 | 85.70 | 85.70 | 81.10 | 82.80 | 82.80 | -3.38% | 333,764 |
| Oct 14, 2026 | 84.90 | 86.90 | 84.60 | 85.70 | 85.70 | 1.78% | 171,667 |
| Oct 13, 2026 | 86.40 | 86.40 | 83.40 | 84.20 | 84.20 | -2.66% | 226,337 |
| Oct 12, 2026 | 87.90 | 88.20 | 85.50 | 86.50 | 86.50 | 0.58% | 247,124 |
| Oct 8, 2026 | 86.00 | 86.50 | 85.30 | 86.00 | 86.00 | 0.70% | 243,459 |
| Oct 7, 2026 | 87.20 | 87.40 | 85.30 | 85.40 | 85.40 | -1.73% | 109,981 |
| Oct 6, 2026 | 87.60 | 87.60 | 86.10 | 86.90 | 86.90 | - | 97,837 |
| Oct 5, 2026 | 89.30 | 89.50 | 86.90 | 86.90 | 86.90 | -2.14% | 268,249 |
| Oct 2, 2026 | 87.80 | 88.80 | 86.80 | 88.80 | 88.80 | 2.19% | 316,045 |
| Oct 1, 2026 | 85.10 | 87.90 | 85.10 | 86.90 | 86.90 | 1.52% | 407,144 |
| Sep 30, 2026 | 84.40 | 85.80 | 84.40 | 85.60 | 85.60 | 1.06% | 162,785 |
| Sep 29, 2026 | 85.20 | 86.00 | 84.20 | 84.70 | 84.70 | -0.35% | 130,611 |
| Sep 24, 2026 | 84.50 | 85.50 | 83.60 | 85.00 | 85.00 | 0.59% | 504,831 |
| Sep 23, 2026 | 84.30 | 84.80 | 83.60 | 84.50 | 84.50 | 0.84% | 146,769 |
| Sep 22, 2026 | 84.50 | 84.80 | 83.50 | 83.80 | 83.80 | - | 119,899 |
| Sep 21, 2026 | 84.70 | 84.70 | 83.20 | 83.80 | 83.80 | - | 123,094 |
| Sep 18, 2026 | 83.20 | 85.20 | 82.80 | 83.80 | 83.80 | 1.95% | 254,476 |
| Sep 17, 2026 | 82.00 | 83.60 | 81.40 | 82.20 | 82.20 | 1.36% | 175,055 |
| Sep 16, 2026 | 80.00 | 81.40 | 80.00 | 81.10 | 81.10 | 0.87% | 44,397 |
| Sep 15, 2026 | 81.50 | 81.50 | 77.00 | 80.40 | 80.40 | -1.11% | 213,618 |
| Sep 14, 2026 | 81.60 | 82.20 | 81.00 | 81.30 | 81.30 | -0.61% | 124,323 |
| Sep 11, 2026 | 83.00 | 84.00 | 81.80 | 81.80 | 81.80 | -2.73% | 194,198 |
| Sep 10, 2026 | 83.60 | 84.50 | 82.20 | 84.10 | 84.10 | 0.48% | 129,932 |
| Sep 9, 2026 | 82.10 | 83.80 | 81.30 | 83.70 | 83.70 | 2.95% | 158,668 |
| Sep 8, 2026 | 83.30 | 83.30 | 81.30 | 81.30 | 81.30 | -2.05% | 178,681 |
| Sep 7, 2026 | 83.80 | 83.90 | 82.70 | 83.00 | 83.00 | -0.36% | 82,995 |
| Sep 4, 2026 | 83.70 | 84.30 | 82.80 | 83.30 | 83.30 | 1.09% | 88,607 |
| Sep 3, 2026 | 86.60 | 86.60 | 82.30 | 82.40 | 82.40 | -4.19% | 244,453 |
| Sep 2, 2026 | 83.70 | 87.00 | 83.00 | 86.00 | 86.00 | 2.38% | 266,592 |
| Sep 1, 2026 | 83.80 | 85.00 | 83.00 | 84.00 | 84.00 | 2.19% | 171,651 |
| Aug 31, 2026 | 83.70 | 83.70 | 81.90 | 82.20 | 82.20 | -1.67% | 109,198 |
| Aug 28, 2026 | 84.30 | 86.60 | 83.40 | 83.60 | 83.60 | -0.59% | 332,802 |
| Aug 27, 2026 | 82.50 | 84.50 | 82.00 | 84.10 | 84.10 | 2.54% | 235,376 |
| Aug 26, 2026 | 83.10 | 84.20 | 83.10 | 83.40 | 82.02 | - | 155,617 |
| Aug 25, 2026 | 83.30 | 83.50 | 81.40 | 83.40 | 82.02 | - | 128,876 |
| Aug 24, 2026 | 84.90 | 84.90 | 83.40 | 83.40 | 82.02 | -0.24% | 102,124 |
| Aug 21, 2026 | 85.10 | 85.20 | 83.60 | 83.60 | 82.22 | -1.07% | 111,102 |
| Aug 20, 2026 | 85.30 | 85.50 | 83.10 | 84.50 | 83.10 | 0.60% | 155,341 |
| Aug 19, 2026 | 84.90 | 85.60 | 83.30 | 84.00 | 82.61 | -2.44% | 220,529 |
| Aug 18, 2026 | 88.00 | 88.60 | 85.80 | 86.10 | 84.68 | -2.16% | 324,895 |
| Aug 17, 2026 | 90.40 | 90.40 | 87.50 | 88.00 | 86.54 | -2.22% | 415,552 |
| Aug 14, 2026 | 90.60 | 92.20 | 89.30 | 90.00 | 88.51 | - | 502,822 |
| Aug 13, 2026 | 90.00 | 91.90 | 89.30 | 90.00 | 88.51 | 0.78% | 430,181 |
| Aug 12, 2026 | 91.30 | 91.30 | 87.30 | 89.30 | 87.82 | -1.87% | 602,617 |
| Aug 11, 2026 | 91.00 | 91.90 | 90.20 | 91.00 | 89.49 | 1.00% | 360,327 |