Macnica Galaxy Inc. (TPEX:6227)
Taiwan
· Delayed Price · Currency is TWD 80.40
-2.50 (-3.02%)
At close: Mar 9, 2026
Macnica Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 83.10 | 81.00 | 82.90 | 82.90 | 1.22% | 88,348 |
| Mar 5, 2026 | 81.80 | 82.80 | 81.60 | 81.90 | 81.90 | 1.36% | 106,244 |
| Mar 4, 2026 | 83.70 | 83.70 | 80.20 | 80.80 | 80.80 | -3.46% | 309,011 |
| Mar 3, 2026 | 84.70 | 86.00 | 83.50 | 83.70 | 83.70 | -0.95% | 159,323 |
| Mar 2, 2026 | 83.20 | 85.30 | 83.10 | 84.50 | 84.50 | -1.63% | 205,333 |
| Feb 26, 2026 | 86.00 | 86.50 | 85.60 | 85.90 | 85.90 | 0.23% | 178,897 |
| Feb 25, 2026 | 87.90 | 87.90 | 85.70 | 85.70 | 85.70 | -1.61% | 219,388 |
| Feb 24, 2026 | 87.60 | 88.40 | 86.80 | 87.10 | 87.10 | -1.80% | 231,965 |
| Feb 23, 2026 | 85.80 | 89.70 | 85.30 | 88.70 | 88.70 | 4.60% | 583,760 |
| Feb 11, 2026 | 86.10 | 87.60 | 84.60 | 84.80 | 84.80 | 1.07% | 349,018 |
| Feb 10, 2026 | 82.50 | 84.20 | 82.50 | 83.90 | 83.90 | 1.70% | 154,373 |
| Feb 9, 2026 | 83.00 | 84.00 | 81.70 | 82.50 | 82.50 | 0.61% | 124,112 |
| Feb 6, 2026 | 82.40 | 83.00 | 80.60 | 82.00 | 82.00 | -1.80% | 182,894 |
| Feb 5, 2026 | 85.30 | 85.80 | 83.50 | 83.50 | 83.50 | -2.91% | 124,540 |
| Feb 4, 2026 | 83.00 | 86.00 | 82.90 | 86.00 | 86.00 | 3.86% | 200,187 |
| Feb 3, 2026 | 84.20 | 84.20 | 81.80 | 82.80 | 82.80 | -0.24% | 191,173 |
| Feb 2, 2026 | 84.00 | 84.10 | 82.00 | 83.00 | 83.00 | -1.78% | 198,086 |
| Jan 30, 2026 | 86.80 | 88.00 | 83.50 | 84.50 | 84.50 | -2.09% | 354,805 |
| Jan 29, 2026 | 88.20 | 89.00 | 85.40 | 86.30 | 86.30 | -2.15% | 238,630 |
| Jan 28, 2026 | 89.80 | 89.80 | 87.80 | 88.20 | 88.20 | - | 225,844 |
| Jan 27, 2026 | 89.50 | 90.20 | 87.80 | 88.20 | 88.20 | -1.01% | 292,066 |
| Jan 26, 2026 | 89.40 | 90.30 | 88.60 | 89.10 | 89.10 | -1.00% | 260,604 |
| Jan 23, 2026 | 90.40 | 92.20 | 88.80 | 90.00 | 90.00 | -0.11% | 671,922 |
| Jan 22, 2026 | 90.00 | 92.30 | 90.00 | 90.10 | 90.10 | 1.24% | 538,296 |
| Jan 21, 2026 | 90.00 | 90.80 | 89.00 | 89.00 | 89.00 | -1.33% | 353,697 |
| Jan 20, 2026 | 90.60 | 92.90 | 90.00 | 90.20 | 90.20 | -1.20% | 649,098 |
| Jan 19, 2026 | 91.00 | 92.70 | 89.80 | 91.30 | 91.30 | -0.65% | 848,538 |
| Jan 16, 2026 | 91.50 | 93.30 | 89.70 | 91.90 | 91.90 | 0.77% | 1,236,545 |
| Jan 15, 2026 | 92.60 | 94.00 | 90.60 | 91.20 | 91.20 | -0.76% | 2,125,148 |
| Jan 14, 2026 | 90.00 | 93.20 | 89.10 | 91.90 | 91.90 | 3.49% | 1,811,379 |
| Jan 13, 2026 | 87.80 | 89.60 | 85.30 | 88.80 | 88.80 | 1.14% | 492,840 |
| Jan 12, 2026 | 85.10 | 90.20 | 83.80 | 87.80 | 87.80 | 5.53% | 971,728 |
| Jan 9, 2026 | 82.10 | 83.40 | 80.70 | 83.20 | 83.20 | 1.34% | 138,772 |
| Jan 8, 2026 | 83.40 | 84.70 | 82.10 | 82.10 | 82.10 | -1.08% | 308,973 |
| Jan 7, 2026 | 82.10 | 83.50 | 81.90 | 83.00 | 83.00 | 1.22% | 175,211 |
| Jan 6, 2026 | 83.00 | 83.40 | 82.00 | 82.00 | 82.00 | 0.61% | 201,677 |
| Jan 5, 2026 | 82.20 | 82.30 | 79.60 | 81.50 | 81.50 | -0.85% | 424,023 |
| Jan 2, 2026 | 81.00 | 83.50 | 81.00 | 82.20 | 82.20 | 1.48% | 184,145 |
| Dec 31, 2025 | 81.80 | 82.00 | 80.30 | 81.00 | 81.00 | -1.94% | 228,123 |
| Dec 30, 2025 | 83.80 | 83.80 | 81.80 | 82.60 | 82.60 | -0.36% | 128,741 |
| Dec 29, 2025 | 82.70 | 83.80 | 81.70 | 82.90 | 82.90 | 1.47% | 174,072 |
| Dec 26, 2025 | 82.20 | 82.30 | 81.40 | 81.70 | 81.70 | - | 108,707 |
| Dec 24, 2025 | 82.80 | 83.10 | 81.70 | 81.70 | 81.70 | - | 115,261 |
| Dec 23, 2025 | 82.60 | 82.60 | 81.60 | 81.70 | 81.70 | -1.09% | 81,119 |
| Dec 22, 2025 | 82.00 | 82.60 | 81.80 | 82.60 | 82.60 | 0.73% | 76,584 |
| Dec 19, 2025 | 82.70 | 82.80 | 81.10 | 82.00 | 82.00 | 1.23% | 42,365 |
| Dec 18, 2025 | 82.80 | 82.80 | 80.30 | 81.00 | 81.00 | -1.22% | 60,139 |
| Dec 17, 2025 | 82.50 | 82.90 | 81.50 | 82.00 | 82.00 | 0.24% | 55,347 |
| Dec 16, 2025 | 81.50 | 82.40 | 80.30 | 81.80 | 81.80 | -0.73% | 164,699 |
| Dec 15, 2025 | 81.60 | 83.00 | 81.10 | 82.40 | 82.40 | -0.24% | 98,436 |
| Dec 12, 2025 | 84.70 | 84.70 | 82.60 | 82.60 | 82.60 | -1.55% | 168,685 |
| Dec 11, 2025 | 81.00 | 86.00 | 81.00 | 83.90 | 83.90 | -4.00% | 355,002 |
| Dec 10, 2025 | 88.00 | 88.50 | 87.10 | 87.40 | 87.40 | -1.02% | 184,392 |
| Dec 9, 2025 | 86.00 | 88.80 | 85.90 | 88.30 | 88.30 | 2.67% | 255,168 |
| Dec 8, 2025 | 86.80 | 87.40 | 85.50 | 86.00 | 86.00 | -0.35% | 67,501 |
| 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 |