Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 130.50
+5.50 (4.40%)
May 28, 2026, 1:30 PM CST
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 128.00 | 136.00 | 127.00 | 130.50 | 130.50 | 4.40% | 4,802,935 |
| May 27, 2026 | 129.50 | 131.50 | 122.00 | 125.00 | 125.00 | -0.40% | 1,545,761 |
| May 26, 2026 | 131.00 | 131.00 | 123.00 | 125.50 | 125.50 | -4.20% | 1,780,458 |
| May 25, 2026 | 132.00 | 135.50 | 126.50 | 131.00 | 131.00 | 2.34% | 3,124,196 |
| May 22, 2026 | 120.00 | 128.00 | 119.00 | 128.00 | 128.00 | 9.87% | 2,683,948 |
| May 21, 2026 | 117.00 | 120.00 | 115.00 | 116.50 | 116.50 | 2.19% | 1,133,251 |
| May 20, 2026 | 116.00 | 122.00 | 113.50 | 114.00 | 114.00 | -0.87% | 1,699,767 |
| May 19, 2026 | 119.00 | 124.00 | 113.00 | 115.00 | 115.00 | -3.36% | 2,319,583 |
| May 18, 2026 | 121.50 | 124.00 | 115.00 | 119.00 | 119.00 | -4.42% | 4,944,685 |
| May 15, 2026 | 118.00 | 124.50 | 117.00 | 124.50 | 124.50 | 9.69% | 2,632,979 |
| May 14, 2026 | 110.00 | 117.00 | 108.50 | 113.50 | 113.50 | 6.07% | 2,621,287 |
| May 13, 2026 | 103.00 | 107.50 | 101.00 | 107.00 | 107.00 | 3.88% | 1,239,089 |
| May 12, 2026 | 102.50 | 105.50 | 99.50 | 103.00 | 103.00 | - | 1,426,230 |
| May 11, 2026 | 109.00 | 110.00 | 102.00 | 103.00 | 103.00 | 2.49% | 2,096,754 |
| May 8, 2026 | 101.50 | 102.50 | 97.50 | 100.50 | 100.50 | -0.50% | 871,099 |
| May 7, 2026 | 99.30 | 103.50 | 97.80 | 101.00 | 101.00 | 4.23% | 1,675,338 |
| May 6, 2026 | 97.10 | 97.60 | 95.10 | 96.90 | 96.90 | 1.04% | 804,626 |
| May 5, 2026 | 94.50 | 95.90 | 94.20 | 95.90 | 95.90 | 1.48% | 451,859 |
| May 4, 2026 | 93.40 | 94.50 | 92.00 | 94.50 | 94.50 | 3.50% | 431,764 |
| Apr 30, 2026 | 94.70 | 94.90 | 91.30 | 91.30 | 91.30 | -2.56% | 408,175 |
| Apr 29, 2026 | 94.50 | 94.90 | 93.40 | 93.70 | 93.70 | -1.26% | 274,006 |
| Apr 28, 2026 | 93.00 | 95.00 | 91.00 | 94.90 | 94.90 | 2.82% | 680,868 |
| Apr 27, 2026 | 89.80 | 92.40 | 87.60 | 92.30 | 92.30 | 3.13% | 463,177 |
| Apr 24, 2026 | 92.20 | 92.20 | 89.00 | 89.50 | 89.50 | -2.51% | 345,810 |
| Apr 23, 2026 | 96.30 | 96.70 | 89.20 | 91.80 | 91.80 | -3.77% | 964,905 |
| Apr 22, 2026 | 95.30 | 96.60 | 94.60 | 95.40 | 95.40 | 0.42% | 541,328 |
| Apr 21, 2026 | 94.80 | 95.60 | 93.40 | 95.00 | 95.00 | 0.96% | 611,468 |
| Apr 20, 2026 | 95.00 | 97.30 | 93.70 | 94.10 | 94.10 | -0.95% | 830,154 |
| Apr 17, 2026 | 93.80 | 96.70 | 93.10 | 95.00 | 95.00 | 2.04% | 1,261,160 |
| Apr 16, 2026 | 92.50 | 94.60 | 92.50 | 93.10 | 93.10 | 0.65% | 593,609 |
| Apr 15, 2026 | 93.20 | 93.50 | 91.30 | 92.50 | 92.50 | - | 395,574 |
| Apr 14, 2026 | 93.90 | 94.00 | 92.30 | 92.50 | 92.50 | -0.86% | 529,558 |
| Apr 13, 2026 | 98.00 | 98.00 | 92.30 | 93.30 | 93.30 | -0.53% | 1,354,766 |
| Apr 10, 2026 | 91.90 | 94.60 | 90.50 | 93.80 | 93.80 | 3.99% | 1,276,830 |
| Apr 9, 2026 | 91.90 | 92.00 | 90.00 | 90.20 | 90.20 | -1.85% | 555,953 |
| Apr 8, 2026 | 92.00 | 94.00 | 90.00 | 91.90 | 91.90 | 2.68% | 2,090,082 |
| Apr 7, 2026 | 91.60 | 92.00 | 89.50 | 89.50 | 89.50 | -2.51% | 640,366 |
| Apr 2, 2026 | 92.20 | 92.60 | 88.50 | 91.80 | 91.80 | -1.61% | 1,464,094 |
| Apr 1, 2026 | 87.10 | 93.80 | 86.50 | 93.30 | 93.30 | 9.38% | 2,462,933 |
| Mar 31, 2026 | 85.90 | 87.30 | 85.00 | 85.30 | 85.30 | -0.93% | 260,477 |
| Mar 30, 2026 | 83.70 | 86.50 | 83.70 | 86.10 | 86.10 | -0.46% | 159,092 |
| Mar 27, 2026 | 87.50 | 87.50 | 85.70 | 86.50 | 86.50 | -1.48% | 104,334 |
| Mar 26, 2026 | 88.10 | 88.20 | 86.50 | 87.80 | 87.80 | 1.15% | 256,372 |
| Mar 25, 2026 | 87.50 | 87.60 | 86.30 | 86.80 | 86.80 | 1.88% | 157,703 |
| 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 |