Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 101.50
-2.50 (-2.40%)
Aug 12, 2025, 1:30 PM CST
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 105.50 | 109.00 | 101.00 | 101.50 | 101.50 | -2.40% | 4,738,159 |
| Aug 11, 2025 | 110.50 | 113.00 | 104.00 | 104.00 | 104.00 | -3.26% | 7,683,365 |
| Aug 8, 2025 | 102.00 | 109.50 | 101.00 | 107.50 | 107.50 | 6.44% | 6,014,522 |
| Aug 7, 2025 | 107.50 | 109.50 | 98.50 | 101.00 | 101.00 | -5.16% | 10,235,601 |
| Aug 6, 2025 | 98.00 | 106.50 | 96.10 | 106.50 | 106.50 | 9.79% | 6,168,126 |
| Aug 5, 2025 | 93.50 | 97.80 | 93.40 | 97.00 | 97.00 | 4.19% | 1,923,928 |
| Aug 4, 2025 | 92.50 | 93.60 | 91.50 | 93.10 | 93.10 | 0.22% | 273,134 |
| Aug 1, 2025 | 90.40 | 94.00 | 89.80 | 92.90 | 92.90 | 0.87% | 513,989 |
| Jul 31, 2025 | 93.70 | 94.30 | 91.80 | 92.10 | 92.10 | -1.50% | 833,855 |
| Jul 30, 2025 | 88.90 | 95.40 | 88.80 | 93.50 | 93.50 | 5.41% | 2,504,739 |
| Jul 29, 2025 | 91.50 | 91.50 | 88.40 | 88.70 | 88.70 | -1.55% | 611,165 |
| Jul 28, 2025 | 90.70 | 90.80 | 89.40 | 90.10 | 90.10 | 0.78% | 331,051 |
| Jul 25, 2025 | 90.60 | 91.20 | 89.00 | 89.40 | 89.40 | -1.32% | 417,292 |
| Jul 24, 2025 | 92.00 | 92.10 | 90.50 | 90.60 | 90.60 | -0.77% | 329,145 |
| Jul 23, 2025 | 90.30 | 92.90 | 90.30 | 91.30 | 91.30 | 1.44% | 459,007 |
| Jul 22, 2025 | 94.80 | 95.50 | 89.80 | 90.00 | 90.00 | -5.06% | 1,075,636 |
| Jul 21, 2025 | 94.20 | 95.70 | 93.10 | 94.80 | 94.80 | 0.64% | 657,290 |
| Jul 18, 2025 | 94.50 | 96.30 | 94.00 | 94.20 | 94.20 | 0.11% | 1,053,944 |
| Jul 17, 2025 | 93.50 | 95.20 | 92.20 | 94.10 | 94.10 | 1.18% | 1,285,804 |
| Jul 16, 2025 | 89.00 | 95.00 | 89.00 | 93.00 | 93.00 | 4.61% | 1,902,610 |
| Jul 15, 2025 | 88.60 | 90.80 | 88.60 | 88.90 | 88.90 | 0.34% | 625,620 |
| Jul 14, 2025 | 90.10 | 90.20 | 88.10 | 88.60 | 88.60 | -1.77% | 732,371 |
| Jul 11, 2025 | 88.00 | 91.90 | 88.00 | 90.20 | 90.20 | -5.45% | 2,541,012 |
| Jul 10, 2025 | 94.60 | 98.40 | 94.60 | 95.40 | 95.40 | 0.42% | 1,296,717 |
| Jul 9, 2025 | 93.50 | 95.60 | 93.00 | 95.00 | 95.00 | 2.26% | 655,195 |
| Jul 8, 2025 | 93.70 | 94.80 | 92.80 | 92.90 | 92.90 | -1.17% | 663,763 |
| Jul 7, 2025 | 96.70 | 97.00 | 94.00 | 94.00 | 94.00 | -3.29% | 1,097,814 |
| Jul 4, 2025 | 99.80 | 102.50 | 97.20 | 97.20 | 97.20 | -1.82% | 4,106,803 |
| Jul 3, 2025 | 97.70 | 100.00 | 97.40 | 99.00 | 99.00 | 2.06% | 2,066,762 |
| Jul 2, 2025 | 96.40 | 98.50 | 96.10 | 97.00 | 97.00 | 0.21% | 1,024,835 |
| Jul 1, 2025 | 97.00 | 100.50 | 96.60 | 96.80 | 96.80 | -0.51% | 1,891,259 |
| Jun 30, 2025 | 97.30 | 99.00 | 95.50 | 97.30 | 97.30 | 0.31% | 1,370,782 |
| Jun 27, 2025 | 95.20 | 102.50 | 94.40 | 97.00 | 97.00 | 2.54% | 4,907,463 |
| Jun 26, 2025 | 95.60 | 97.90 | 94.60 | 94.60 | 94.60 | -0.73% | 1,127,440 |
| Jun 25, 2025 | 95.00 | 95.80 | 94.50 | 95.30 | 95.30 | 0.85% | 552,447 |
| Jun 24, 2025 | 94.00 | 95.30 | 94.00 | 94.50 | 94.50 | 1.94% | 665,483 |
| Jun 23, 2025 | 92.00 | 93.00 | 90.50 | 92.70 | 92.70 | -1.07% | 651,772 |
| Jun 20, 2025 | 94.50 | 95.30 | 92.70 | 93.70 | 93.70 | -0.32% | 893,692 |
| Jun 19, 2025 | 96.90 | 97.50 | 94.00 | 94.00 | 94.00 | -2.99% | 1,287,833 |
| Jun 18, 2025 | 96.70 | 97.90 | 96.30 | 96.90 | 96.90 | -0.51% | 761,037 |
| Jun 17, 2025 | 99.50 | 99.90 | 97.20 | 97.40 | 97.40 | -1.22% | 1,272,028 |
| Jun 16, 2025 | 97.10 | 99.30 | 95.60 | 98.60 | 98.60 | 1.34% | 1,264,096 |
| Jun 13, 2025 | 101.50 | 101.50 | 97.30 | 97.30 | 97.30 | -5.07% | 2,848,113 |
| Jun 12, 2025 | 100.50 | 106.00 | 98.50 | 102.50 | 102.50 | 2.50% | 3,907,128 |
| Jun 11, 2025 | 97.00 | 103.00 | 97.00 | 100.00 | 100.00 | 5.26% | 5,051,723 |
| Jun 10, 2025 | 94.30 | 95.70 | 94.00 | 95.00 | 95.00 | 0.74% | 934,006 |
| Jun 9, 2025 | 96.00 | 96.00 | 92.40 | 94.30 | 94.30 | -0.95% | 1,090,001 |
| Jun 6, 2025 | 96.40 | 97.50 | 95.20 | 95.20 | 95.20 | -2.56% | 937,210 |
| Jun 5, 2025 | 100.00 | 102.00 | 97.40 | 97.70 | 97.70 | -1.51% | 1,869,355 |
| Jun 4, 2025 | 96.50 | 102.00 | 96.00 | 99.20 | 99.20 | 4.31% | 3,157,143 |