Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 86.30
+0.30 (0.35%)
Dec 5, 2025, 1:30 PM CST
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.90 | 88.80 | 86.30 | 86.30 | 86.30 | 0.35% | 189,882 |
| Dec 4, 2025 | 85.00 | 86.70 | 85.00 | 86.00 | 86.00 | 1.18% | 118,054 |
| Dec 3, 2025 | 84.10 | 85.40 | 84.10 | 85.00 | 85.00 | 0.24% | 86,022 |
| Dec 2, 2025 | 84.60 | 85.50 | 84.40 | 84.80 | 84.80 | 0.71% | 47,965 |
| Dec 1, 2025 | 85.70 | 86.30 | 84.00 | 84.20 | 84.20 | -1.64% | 67,193 |
| Nov 28, 2025 | 84.60 | 86.30 | 84.60 | 85.60 | 85.60 | 1.06% | 80,654 |
| Nov 27, 2025 | 84.30 | 85.00 | 83.60 | 84.70 | 84.70 | 0.47% | 130,556 |
| Nov 26, 2025 | 83.40 | 84.90 | 83.40 | 84.30 | 84.30 | 1.57% | 97,553 |
| Nov 25, 2025 | 81.80 | 84.10 | 81.70 | 83.00 | 83.00 | 2.47% | 221,179 |
| Nov 24, 2025 | 80.70 | 81.90 | 80.70 | 81.00 | 81.00 | 0.37% | 105,829 |
| Nov 21, 2025 | 82.10 | 82.30 | 80.30 | 80.70 | 80.70 | -3.58% | 254,079 |
| Nov 20, 2025 | 83.70 | 84.40 | 83.20 | 83.70 | 83.70 | 2.20% | 151,119 |
| Nov 19, 2025 | 84.00 | 84.00 | 81.60 | 81.90 | 81.90 | -2.15% | 171,212 |
| Nov 18, 2025 | 86.50 | 86.50 | 83.70 | 83.70 | 83.70 | -3.24% | 212,826 |
| Nov 17, 2025 | 89.70 | 89.90 | 86.40 | 86.50 | 86.50 | -2.70% | 244,835 |
| Nov 14, 2025 | 88.80 | 90.40 | 88.50 | 88.90 | 88.90 | -1.22% | 212,508 |
| Nov 13, 2025 | 89.70 | 90.80 | 89.30 | 90.00 | 90.00 | 0.78% | 291,511 |
| Nov 12, 2025 | 95.00 | 95.10 | 89.30 | 89.30 | 89.30 | 0.68% | 1,125,854 |
| Nov 11, 2025 | 90.40 | 91.00 | 88.20 | 88.70 | 88.70 | -0.22% | 210,595 |
| Nov 10, 2025 | 87.20 | 88.90 | 87.00 | 88.90 | 88.90 | 1.95% | 237,297 |
| Nov 7, 2025 | 89.90 | 89.90 | 87.20 | 87.20 | 87.20 | -2.13% | 143,797 |
| Nov 6, 2025 | 89.00 | 91.00 | 88.90 | 89.10 | 89.10 | 1.60% | 411,129 |
| Nov 5, 2025 | 85.60 | 89.00 | 84.20 | 87.70 | 87.70 | 2.45% | 379,499 |
| Nov 4, 2025 | 87.80 | 87.80 | 85.50 | 85.60 | 85.60 | -2.17% | 283,657 |
| Nov 3, 2025 | 87.90 | 88.30 | 87.50 | 87.50 | 87.50 | -0.46% | 121,035 |
| Oct 31, 2025 | 88.90 | 88.90 | 87.50 | 87.90 | 87.90 | - | 164,239 |
| Oct 30, 2025 | 91.00 | 91.00 | 87.40 | 87.90 | 87.90 | -3.09% | 555,159 |
| Oct 29, 2025 | 92.00 | 92.90 | 90.50 | 90.70 | 90.70 | - | 389,399 |
| Oct 28, 2025 | 90.70 | 91.20 | 90.00 | 90.70 | 90.70 | -0.11% | 212,385 |
| Oct 27, 2025 | 92.40 | 92.50 | 90.60 | 90.80 | 90.80 | -0.55% | 262,799 |
| Oct 23, 2025 | 92.70 | 92.70 | 90.80 | 91.30 | 91.30 | 0.55% | 241,453 |
| Oct 22, 2025 | 92.00 | 92.20 | 90.60 | 90.80 | 90.80 | -0.55% | 287,944 |
| Oct 21, 2025 | 91.50 | 92.60 | 91.10 | 91.30 | 91.30 | 0.55% | 539,966 |
| Oct 20, 2025 | 94.30 | 94.90 | 90.60 | 90.80 | 90.80 | -5.22% | 1,949,810 |
| Oct 17, 2025 | 91.10 | 98.90 | 90.70 | 95.80 | 95.80 | 5.16% | 4,244,834 |
| Oct 16, 2025 | 89.80 | 92.70 | 88.50 | 91.10 | 91.10 | 7.43% | 1,634,782 |
| Oct 15, 2025 | 81.60 | 84.90 | 81.60 | 84.80 | 84.80 | 4.82% | 405,685 |
| Oct 14, 2025 | 85.40 | 85.60 | 80.50 | 80.90 | 80.90 | -3.92% | 475,194 |
| Oct 13, 2025 | 83.10 | 85.70 | 83.10 | 84.20 | 84.20 | -3.77% | 371,824 |
| Oct 9, 2025 | 87.80 | 88.90 | 87.40 | 87.50 | 87.50 | 0.23% | 202,079 |
| Oct 8, 2025 | 88.50 | 88.50 | 87.10 | 87.30 | 87.30 | -1.02% | 252,841 |
| Oct 7, 2025 | 88.30 | 89.00 | 88.00 | 88.20 | 88.20 | 0.11% | 211,315 |
| Oct 3, 2025 | 89.00 | 90.80 | 88.00 | 88.10 | 88.10 | -0.45% | 198,325 |
| Oct 2, 2025 | 90.90 | 91.90 | 88.50 | 88.50 | 88.50 | 0.23% | 185,602 |
| Oct 1, 2025 | 88.60 | 90.00 | 88.30 | 88.30 | 88.30 | -0.34% | 125,312 |
| Sep 30, 2025 | 88.60 | 89.00 | 88.00 | 88.60 | 88.60 | 0.68% | 127,381 |
| Sep 26, 2025 | 91.00 | 91.10 | 87.80 | 88.00 | 88.00 | -2.65% | 539,682 |
| Sep 25, 2025 | 90.60 | 92.80 | 90.40 | 90.40 | 90.40 | 0.33% | 583,140 |
| Sep 24, 2025 | 90.00 | 92.20 | 90.00 | 90.10 | 90.10 | -0.55% | 272,958 |
| Sep 23, 2025 | 90.80 | 91.40 | 90.50 | 90.60 | 90.60 | - | 215,600 |