Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 111.00
-4.50 (-3.90%)
Jul 29, 2026, 1:30 PM CST
Macnica Galaxy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 116.00 | 118.00 | 106.50 | 111.00 | 111.00 | -3.90% | 794,102 |
| Jul 28, 2026 | 114.50 | 118.00 | 112.50 | 115.50 | 115.50 | -0.86% | 783,748 |
| Jul 27, 2026 | 113.00 | 117.00 | 112.00 | 116.50 | 116.50 | 2.64% | 448,994 |
| Jul 24, 2026 | 113.00 | 114.00 | 111.50 | 113.50 | 113.50 | 0.89% | 275,262 |
| Jul 23, 2026 | 110.50 | 113.00 | 110.00 | 112.50 | 112.50 | 2.74% | 228,222 |
| Jul 22, 2026 | 109.50 | 112.00 | 108.50 | 109.50 | 109.50 | 1.86% | 251,545 |
| Jul 21, 2026 | 104.50 | 108.00 | 104.50 | 107.50 | 107.50 | 2.87% | 124,361 |
| Jul 20, 2026 | 106.50 | 106.50 | 100.00 | 104.50 | 104.50 | -1.42% | 382,554 |
| Jul 17, 2026 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | -6.19% | 347,425 |
| Jul 16, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 202,353 |
| Jul 15, 2026 | 113.50 | 117.00 | 112.00 | 115.00 | 115.00 | 1.32% | 515,279 |
| Jul 14, 2026 | 114.50 | 115.50 | 108.50 | 113.50 | 113.50 | -0.44% | 434,207 |
| Jul 13, 2026 | 120.00 | 121.00 | 112.50 | 114.00 | 114.00 | -5.39% | 1,189,293 |
| Jul 9, 2026 | 123.50 | 123.50 | 119.50 | 120.50 | 120.50 | -1.23% | 261,596 |
| Jul 8, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 270,256 |
| Jul 7, 2026 | 124.50 | 127.50 | 121.00 | 121.00 | 121.00 | -2.42% | 547,282 |
| Jul 6, 2026 | 127.50 | 129.50 | 124.00 | 124.00 | 124.00 | -0.40% | 671,077 |
| Jul 3, 2026 | 122.00 | 125.00 | 120.00 | 124.50 | 124.50 | 2.05% | 267,111 |
| Jul 2, 2026 | 119.50 | 123.00 | 117.50 | 122.00 | 122.00 | 2.09% | 262,699 |
| Jul 1, 2026 | 122.00 | 122.50 | 119.00 | 119.50 | 119.50 | -1.65% | 240,479 |
| Jun 30, 2026 | 120.00 | 123.50 | 118.50 | 121.50 | 121.50 | 3.40% | 350,771 |
| Jun 29, 2026 | 116.50 | 119.00 | 115.50 | 117.50 | 117.50 | 0.86% | 419,493 |
| Jun 26, 2026 | 121.00 | 121.00 | 116.00 | 116.50 | 116.50 | -4.12% | 386,614 |
| Jun 25, 2026 | 122.00 | 122.50 | 118.50 | 121.50 | 121.50 | 1.67% | 343,212 |
| Jun 24, 2026 | 117.00 | 120.00 | 116.00 | 119.50 | 119.50 | - | 313,442 |
| Jun 23, 2026 | 125.50 | 125.50 | 119.50 | 119.50 | 119.50 | -4.40% | 531,654 |
| Jun 22, 2026 | 124.00 | 126.00 | 121.50 | 125.00 | 125.00 | 2.46% | 733,760 |
| Jun 18, 2026 | 124.00 | 124.50 | 121.50 | 122.00 | 122.00 | -1.61% | 458,677 |
| Jun 17, 2026 | 125.00 | 125.50 | 121.00 | 124.00 | 124.00 | -1.20% | 614,280 |
| Jun 16, 2026 | 128.00 | 128.00 | 123.50 | 125.50 | 125.50 | -0.79% | 465,498 |
| Jun 15, 2026 | 129.00 | 129.00 | 124.00 | 126.50 | 126.50 | 0.40% | 684,151 |
| Jun 12, 2026 | 131.00 | 135.00 | 126.00 | 126.00 | 126.00 | -3.45% | 1,407,033 |
| Jun 11, 2026 | 124.50 | 130.50 | 122.50 | 130.50 | 130.50 | 4.82% | 1,108,722 |
| Jun 10, 2026 | 130.00 | 136.00 | 124.00 | 124.50 | 124.50 | -6.04% | 1,435,487 |
| Jun 9, 2026 | 130.50 | 134.00 | 128.00 | 132.50 | 132.50 | 4.74% | 1,415,079 |
| Jun 8, 2026 | 115.50 | 126.50 | 115.50 | 126.50 | 126.50 | -1.17% | 1,043,616 |
| Jun 5, 2026 | 132.50 | 133.50 | 126.50 | 128.00 | 128.00 | -4.83% | 1,330,789 |
| Jun 4, 2026 | 133.00 | 135.50 | 131.00 | 134.50 | 134.50 | -0.74% | 1,049,152 |
| Jun 3, 2026 | 134.50 | 139.00 | 134.00 | 135.50 | 135.50 | 3.83% | 2,220,413 |
| Jun 2, 2026 | 131.00 | 132.00 | 125.00 | 130.50 | 130.50 | -1.14% | 1,323,350 |
| Jun 1, 2026 | 136.50 | 136.50 | 130.00 | 132.00 | 132.00 | -1.86% | 1,898,794 |
| May 29, 2026 | 139.00 | 143.00 | 132.00 | 134.50 | 134.50 | 3.07% | 4,222,942 |
| 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 |