Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 91.20
+0.90 (1.00%)
Sep 18, 2025, 11:59 AM CST
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 91.50 | 91.70 | 90.30 | 90.30 | 90.30 | -1.20% | 265,281 |
| Sep 16, 2025 | 90.60 | 91.60 | 90.60 | 91.40 | 91.40 | 0.99% | 191,148 |
| Sep 15, 2025 | 91.10 | 92.00 | 90.50 | 90.50 | 90.50 | -0.55% | 269,887 |
| Sep 12, 2025 | 91.50 | 92.60 | 90.30 | 91.00 | 91.00 | - | 489,547 |
| Sep 11, 2025 | 94.20 | 94.20 | 91.00 | 91.00 | 91.00 | -5.70% | 1,305,228 |
| Sep 10, 2025 | 94.50 | 96.50 | 94.00 | 96.50 | 96.50 | 2.66% | 761,800 |
| Sep 9, 2025 | 95.10 | 95.10 | 93.20 | 94.00 | 94.00 | - | 421,510 |
| Sep 8, 2025 | 94.70 | 95.10 | 93.60 | 94.00 | 94.00 | -0.74% | 525,213 |
| Sep 5, 2025 | 94.80 | 95.50 | 93.30 | 94.70 | 94.70 | 0.64% | 550,484 |
| Sep 4, 2025 | 96.00 | 96.40 | 93.80 | 94.10 | 94.10 | -1.98% | 1,055,192 |
| Sep 3, 2025 | 97.50 | 98.00 | 96.00 | 96.00 | 96.00 | -1.13% | 955,052 |
| Sep 2, 2025 | 101.50 | 103.50 | 95.40 | 97.10 | 97.10 | -3.38% | 7,140,116 |
| Sep 1, 2025 | 96.80 | 100.50 | 95.50 | 100.50 | 100.50 | 9.48% | 6,978,319 |
| Aug 29, 2025 | 93.60 | 93.60 | 91.20 | 91.80 | 91.80 | - | 515,341 |
| Aug 28, 2025 | 91.90 | 93.90 | 91.20 | 91.80 | 91.80 | -2.24% | 971,598 |
| Aug 27, 2025 | 93.60 | 94.00 | 92.90 | 93.90 | 90.10 | 1.51% | 602,611 |
| Aug 26, 2025 | 92.00 | 93.10 | 91.20 | 92.50 | 88.76 | 0.65% | 413,172 |
| Aug 25, 2025 | 91.70 | 92.70 | 91.60 | 91.90 | 88.18 | 1.88% | 605,866 |
| Aug 22, 2025 | 91.10 | 92.90 | 90.20 | 90.20 | 86.55 | -0.55% | 435,147 |
| Aug 21, 2025 | 91.60 | 92.60 | 90.20 | 90.70 | 87.03 | -0.55% | 595,074 |
| Aug 20, 2025 | 93.20 | 93.40 | 91.00 | 91.20 | 87.51 | -2.15% | 651,067 |
| Aug 19, 2025 | 93.60 | 95.50 | 92.60 | 93.20 | 89.43 | -0.11% | 876,482 |
| Aug 18, 2025 | 92.80 | 94.20 | 92.80 | 93.30 | 89.52 | 0.11% | 611,692 |
| Aug 15, 2025 | 94.10 | 94.20 | 92.70 | 93.20 | 89.43 | -0.96% | 821,418 |
| Aug 14, 2025 | 93.20 | 95.30 | 93.00 | 94.10 | 90.29 | 1.18% | 1,439,748 |
| Aug 13, 2025 | 95.20 | 96.20 | 92.30 | 93.00 | 89.24 | -8.37% | 6,678,973 |
| Aug 12, 2025 | 105.50 | 109.00 | 101.00 | 101.50 | 97.39 | -2.40% | 4,747,562 |
| Aug 11, 2025 | 110.50 | 113.00 | 104.00 | 104.00 | 99.79 | -3.26% | 7,683,365 |
| Aug 8, 2025 | 102.00 | 109.50 | 101.00 | 107.50 | 103.15 | 6.44% | 6,014,522 |
| Aug 7, 2025 | 107.50 | 109.50 | 98.50 | 101.00 | 96.91 | -5.16% | 10,235,601 |
| Aug 6, 2025 | 98.00 | 106.50 | 96.10 | 106.50 | 102.19 | 9.79% | 6,168,126 |
| Aug 5, 2025 | 93.50 | 97.80 | 93.40 | 97.00 | 93.07 | 4.19% | 1,923,928 |
| Aug 4, 2025 | 92.50 | 93.60 | 91.50 | 93.10 | 89.33 | 0.22% | 273,134 |
| Aug 1, 2025 | 90.40 | 94.00 | 89.80 | 92.90 | 89.14 | 0.87% | 513,989 |
| Jul 31, 2025 | 93.70 | 94.30 | 91.80 | 92.10 | 88.37 | -1.50% | 833,855 |
| Jul 30, 2025 | 88.90 | 95.40 | 88.80 | 93.50 | 89.72 | 5.41% | 2,504,739 |
| Jul 29, 2025 | 91.50 | 91.50 | 88.40 | 88.70 | 85.11 | -1.55% | 611,165 |
| Jul 28, 2025 | 90.70 | 90.80 | 89.40 | 90.10 | 86.45 | 0.78% | 331,051 |
| Jul 25, 2025 | 90.60 | 91.20 | 89.00 | 89.40 | 85.78 | -1.32% | 417,292 |
| Jul 24, 2025 | 92.00 | 92.10 | 90.50 | 90.60 | 86.93 | -0.77% | 329,145 |
| Jul 23, 2025 | 90.30 | 92.90 | 90.30 | 91.30 | 87.61 | 1.44% | 459,007 |
| Jul 22, 2025 | 94.80 | 95.50 | 89.80 | 90.00 | 86.36 | -5.06% | 1,075,636 |
| Jul 21, 2025 | 94.20 | 95.70 | 93.10 | 94.80 | 90.96 | 0.64% | 657,290 |
| Jul 18, 2025 | 94.50 | 96.30 | 94.00 | 94.20 | 90.39 | 0.11% | 1,053,944 |
| Jul 17, 2025 | 93.50 | 95.20 | 92.20 | 94.10 | 90.29 | 1.18% | 1,285,804 |
| Jul 16, 2025 | 89.00 | 95.00 | 89.00 | 93.00 | 89.24 | 4.61% | 1,902,610 |
| Jul 15, 2025 | 88.60 | 90.80 | 88.60 | 88.90 | 85.30 | 0.34% | 625,620 |
| Jul 14, 2025 | 90.10 | 90.20 | 88.10 | 88.60 | 85.01 | -1.77% | 732,371 |
| Jul 11, 2025 | 88.00 | 91.90 | 88.00 | 90.20 | 86.55 | -5.45% | 2,541,012 |
| Jul 10, 2025 | 94.60 | 98.40 | 94.60 | 95.40 | 91.54 | 0.42% | 1,296,717 |