Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 85.40
-1.40 (-1.61%)
At close: Mar 24, 2026
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 88.60 | 88.60 | 84.50 | 85.20 | 85.20 | -1.84% | 269,482 |
| Mar 23, 2026 | 85.30 | 89.00 | 82.50 | 86.80 | 86.80 | 0.46% | 435,729 |
| Mar 20, 2026 | 88.00 | 88.80 | 86.20 | 86.40 | 86.40 | 0.47% | 356,201 |
| Mar 19, 2026 | 84.50 | 88.00 | 84.10 | 86.00 | 86.00 | 1.78% | 552,622 |
| Mar 18, 2026 | 85.60 | 85.60 | 84.20 | 84.50 | 84.50 | - | 127,668 |
| Mar 17, 2026 | 84.60 | 85.70 | 84.20 | 84.50 | 84.50 | 1.44% | 206,266 |
| Mar 16, 2026 | 82.80 | 84.30 | 82.60 | 83.30 | 83.30 | 0.60% | 153,153 |
| Mar 13, 2026 | 80.40 | 83.30 | 80.40 | 82.80 | 82.80 | 1.60% | 163,815 |
| Mar 12, 2026 | 84.20 | 84.40 | 80.00 | 81.50 | 81.50 | -3.66% | 343,091 |
| Mar 11, 2026 | 82.50 | 86.90 | 82.40 | 84.60 | 84.60 | 5.75% | 531,730 |
| Mar 10, 2026 | 81.30 | 81.60 | 79.50 | 80.00 | 80.00 | -0.50% | 242,506 |
| Mar 9, 2026 | 79.50 | 80.60 | 78.00 | 80.40 | 80.40 | -3.02% | 237,109 |
| Mar 6, 2026 | 82.00 | 83.10 | 81.00 | 82.90 | 82.90 | 1.22% | 88,348 |
| Mar 5, 2026 | 81.80 | 82.80 | 81.60 | 81.90 | 81.90 | 1.36% | 106,244 |
| Mar 4, 2026 | 83.70 | 83.70 | 80.20 | 80.80 | 80.80 | -3.46% | 309,011 |
| Mar 3, 2026 | 84.70 | 86.00 | 83.50 | 83.70 | 83.70 | -0.95% | 159,323 |
| Mar 2, 2026 | 83.20 | 85.30 | 83.10 | 84.50 | 84.50 | -1.63% | 205,333 |
| Feb 26, 2026 | 86.00 | 86.50 | 85.60 | 85.90 | 85.90 | 0.23% | 178,897 |
| Feb 25, 2026 | 87.90 | 87.90 | 85.70 | 85.70 | 85.70 | -1.61% | 219,388 |
| Feb 24, 2026 | 87.60 | 88.40 | 86.80 | 87.10 | 87.10 | -1.80% | 231,965 |
| Feb 23, 2026 | 85.80 | 89.70 | 85.30 | 88.70 | 88.70 | 4.60% | 583,760 |
| Feb 11, 2026 | 86.10 | 87.60 | 84.60 | 84.80 | 84.80 | 1.07% | 349,018 |
| Feb 10, 2026 | 82.50 | 84.20 | 82.50 | 83.90 | 83.90 | 1.70% | 154,373 |
| Feb 9, 2026 | 83.00 | 84.00 | 81.70 | 82.50 | 82.50 | 0.61% | 124,112 |
| Feb 6, 2026 | 82.40 | 83.00 | 80.60 | 82.00 | 82.00 | -1.80% | 182,894 |
| Feb 5, 2026 | 85.30 | 85.80 | 83.50 | 83.50 | 83.50 | -2.91% | 124,540 |
| Feb 4, 2026 | 83.00 | 86.00 | 82.90 | 86.00 | 86.00 | 3.86% | 200,187 |
| Feb 3, 2026 | 84.20 | 84.20 | 81.80 | 82.80 | 82.80 | -0.24% | 191,173 |
| Feb 2, 2026 | 84.00 | 84.10 | 82.00 | 83.00 | 83.00 | -1.78% | 198,086 |
| Jan 30, 2026 | 86.80 | 88.00 | 83.50 | 84.50 | 84.50 | -2.09% | 354,805 |
| Jan 29, 2026 | 88.20 | 89.00 | 85.40 | 86.30 | 86.30 | -2.15% | 238,630 |
| Jan 28, 2026 | 89.80 | 89.80 | 87.80 | 88.20 | 88.20 | - | 225,844 |
| Jan 27, 2026 | 89.50 | 90.20 | 87.80 | 88.20 | 88.20 | -1.01% | 292,066 |
| Jan 26, 2026 | 89.40 | 90.30 | 88.60 | 89.10 | 89.10 | -1.00% | 260,604 |
| Jan 23, 2026 | 90.40 | 92.20 | 88.80 | 90.00 | 90.00 | -0.11% | 671,922 |
| Jan 22, 2026 | 90.00 | 92.30 | 90.00 | 90.10 | 90.10 | 1.24% | 538,296 |
| Jan 21, 2026 | 90.00 | 90.80 | 89.00 | 89.00 | 89.00 | -1.33% | 353,697 |
| Jan 20, 2026 | 90.60 | 92.90 | 90.00 | 90.20 | 90.20 | -1.20% | 649,098 |
| Jan 19, 2026 | 91.00 | 92.70 | 89.80 | 91.30 | 91.30 | -0.65% | 848,538 |
| Jan 16, 2026 | 91.50 | 93.30 | 89.70 | 91.90 | 91.90 | 0.77% | 1,236,545 |
| Jan 15, 2026 | 92.60 | 94.00 | 90.60 | 91.20 | 91.20 | -0.76% | 2,125,148 |
| Jan 14, 2026 | 90.00 | 93.20 | 89.10 | 91.90 | 91.90 | 3.49% | 1,811,379 |
| Jan 13, 2026 | 87.80 | 89.60 | 85.30 | 88.80 | 88.80 | 1.14% | 492,840 |
| Jan 12, 2026 | 85.10 | 90.20 | 83.80 | 87.80 | 87.80 | 5.53% | 971,728 |
| Jan 9, 2026 | 82.10 | 83.40 | 80.70 | 83.20 | 83.20 | 1.34% | 138,772 |
| Jan 8, 2026 | 83.40 | 84.70 | 82.10 | 82.10 | 82.10 | -1.08% | 308,973 |
| Jan 7, 2026 | 82.10 | 83.50 | 81.90 | 83.00 | 83.00 | 1.22% | 175,211 |
| Jan 6, 2026 | 83.00 | 83.40 | 82.00 | 82.00 | 82.00 | 0.61% | 201,677 |
| Jan 5, 2026 | 82.20 | 82.30 | 79.60 | 81.50 | 81.50 | -0.85% | 424,023 |
| Jan 2, 2026 | 81.00 | 83.50 | 81.00 | 82.20 | 82.20 | 1.48% | 184,145 |