Macnica Galaxy Inc. (TPEX:6227)
Taiwan · Delayed Price · Currency is TWD 122.00
+1.00 (0.83%)
At close: Jul 8, 2026
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |