Macnica Anstek Inc. (TPE:3528)
Taiwan · Delayed Price · Currency is TWD 88.80
+1.90 (2.19%)
Oct 2, 2026, 1:30 PM CST
Macnica Anstek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 87.80 | 88.70 | 86.80 | 87.70 | - | 0.92% | 287,487 |
| 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 |
| Aug 10, 2026 | 89.70 | 90.20 | 88.60 | 90.10 | 88.61 | 1.01% | 336,193 |
| Aug 7, 2026 | 91.20 | 91.20 | 87.90 | 89.20 | 87.72 | -1.22% | 369,360 |
| Aug 6, 2026 | 89.00 | 90.70 | 87.30 | 90.30 | 88.81 | 1.69% | 589,745 |
| Aug 5, 2026 | 89.10 | 91.80 | 87.70 | 88.80 | 87.33 | 0.79% | 505,902 |
| Aug 4, 2026 | 88.00 | 89.50 | 86.10 | 88.10 | 86.64 | 1.03% | 394,848 |
| Aug 3, 2026 | 83.40 | 88.30 | 82.90 | 87.20 | 85.76 | 4.68% | 408,299 |
| Jul 31, 2026 | 82.30 | 83.80 | 80.20 | 83.30 | 81.92 | 6.79% | 541,447 |
| Jul 30, 2026 | 79.70 | 80.50 | 77.50 | 78.00 | 76.71 | -0.64% | 222,949 |
| Jul 29, 2026 | 82.00 | 82.50 | 75.40 | 78.50 | 77.20 | -2.85% | 550,368 |
| Jul 28, 2026 | 83.60 | 83.60 | 80.50 | 80.80 | 79.46 | -4.60% | 224,731 |
| Jul 27, 2026 | 85.10 | 86.00 | 83.30 | 84.70 | 83.30 | -0.47% | 119,036 |
| Jul 24, 2026 | 86.30 | 86.50 | 83.60 | 85.10 | 83.69 | -0.35% | 127,211 |
| Jul 23, 2026 | 86.30 | 87.20 | 84.70 | 85.40 | 83.99 | -1.04% | 212,644 |