Taipei Exchange - Delayed Quote
TWD
Macnica Galaxy Inc. (6227.TWO)
115.00
-4.00
(-3.36%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
118.00
120.50
118.00
119.00
119.00
171,016
Oct 30, 2026
124.00
124.00
118.00
120.50
120.50
323,020
Oct 29, 2026
125.00
125.50
121.50
125.00
125.00
164,002
Oct 28, 2026
122.00
125.00
122.00
125.00
125.00
160,015
Oct 27, 2026
121.50
122.00
119.50
120.50
120.50
279,200
Oct 23, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 22, 2026
125.00
126.00
120.00
120.50
120.50
390,217
Oct 21, 2026
125.50
126.00
124.00
124.00
124.00
252,172
Oct 20, 2026
123.50
125.00
122.50
122.50
122.50
211,111
Oct 19, 2026
125.00
127.00
123.50
124.00
124.00
340,100
Oct 16, 2026
125.00
129.00
125.00
128.00
128.00
281,015
Oct 15, 2026
125.50
127.00
123.50
125.00
125.00
466,123
Oct 14, 2026
126.00
130.00
126.00
128.00
128.00
453,310
Oct 13, 2026
130.00
131.00
123.50
124.50
124.50
1,127,271
Oct 12, 2026
128.00
136.00
125.00
132.00
132.00
2,350,036
Oct 8, 2026
141.50
141.50
137.50
138.50
138.50
556,589
Oct 7, 2026
142.00
143.00
138.50
140.50
140.50
671,030
Oct 6, 2026
144.00
144.00
140.50
141.50
141.50
785,716
Oct 5, 2026
143.00
151.50
140.00
142.50
142.50
2,907,020
Oct 2, 2026
138.50
142.00
134.50
140.50
140.50
1,489,899
Oct 1, 2026
133.50
138.00
132.50
137.00
137.00
1,105,045
Sep 30, 2026
136.00
137.50
132.00
132.00
132.00
919,520
Sep 29, 2026
133.00
140.50
133.00
136.00
136.00
726,113
Sep 24, 2026
132.50
139.00
132.50
135.50
135.50
876,040
Sep 23, 2026
138.00
138.00
132.50
134.50
134.50
783,445
Sep 22, 2026
133.00
141.50
132.00
135.00
135.00
2,094,227
Sep 21, 2026
131.00
133.50
128.00
132.00
132.00
980,650
Sep 18, 2026
138.00
139.50
130.00
132.00
132.00
2,262,969
Sep 17, 2026
132.50
145.50
132.50
137.50
137.50
4,837,555
Sep 16, 2026
134.50
134.50
128.00
133.00
133.00
1,729,619
Sep 15, 2026
127.00
134.50
124.50
132.50
132.50
2,649,879
Sep 14, 2026
130.00
134.00
124.50
127.00
127.00
4,887,024
Sep 11, 2026
123.50
127.50
120.50
127.50
127.50
4,137,255
Sep 10, 2026
115.50
117.50
115.00
116.00
116.00
325,021
Sep 9, 2026
114.00
118.00
113.00
117.00
117.00
408,100
Sep 8, 2026
111.50
113.00
111.50
112.00
112.00
162,020
Sep 7, 2026
115.00
115.00
111.00
111.50
111.50
372,145
Sep 4, 2026
113.50
117.00
111.50
113.50
113.50
243,528
Sep 3, 2026
118.00
118.00
113.00
113.00
113.00
374,167
Sep 2, 2026
113.00
118.00
113.00
116.00
116.00
488,166
Sep 1, 2026
112.00
115.50
111.50
113.50
113.50
419,763
Aug 31, 2026
112.50
113.00
108.00
111.00
111.00
722,050
Aug 28, 2026
124.50
124.50
113.00
113.00
113.00
2,440,032
Aug 27, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
117.00
125.00
115.00
125.00
125.00
1,880,052
Aug 26, 2026
118.00
120.50
118.00
118.50
114.00
473,005
Aug 25, 2026
120.00
120.00
115.50
117.50
113.04
240,100
Aug 24, 2026
121.00
121.00
118.50
119.00
114.48
244,001
Aug 21, 2026
119.00
120.00
117.50
118.50
114.00
170,355
Aug 20, 2026
121.00
123.00
117.00
118.00
113.52
266,000
Aug 19, 2026
118.00
119.00
115.50
117.00
112.56
343,040
Aug 18, 2026
122.50
122.50
118.00
118.00
113.52
361,108
Aug 17, 2026
125.00
125.00
122.00
122.50
117.85
230,028
Aug 14, 2026
128.00
128.00
123.00
124.00
119.29
368,100
Aug 13, 2026
128.00
131.00
125.00
127.00
122.18
466,180
Aug 12, 2026
131.00
132.00
124.00
125.50
120.73
971,040
Aug 11, 2026
130.50
135.00
128.50
131.00
126.03
1,018,355
Aug 10, 2026
125.50
126.00
123.00
125.00
120.25
308,465
Aug 7, 2026
127.50
127.50
122.00
123.00
118.33
305,040
Aug 6, 2026
122.00
125.00
120.00
125.00
120.25
289,075
Aug 5, 2026
122.50
126.00
122.00
123.50
118.81
613,037
Aug 4, 2026
122.00
122.00
115.00
120.00
115.44
391,027
Aug 3, 2026
113.00
121.50
113.00
121.00
116.41
688,117
Jul 31, 2026
113.50
117.00
113.00
113.50
109.19
320,050
Jul 30, 2026
110.00
113.00
106.50
108.00
103.90
298,000
Jul 29, 2026
116.00
118.00
106.50
111.00
106.78
781,208
Jul 28, 2026
114.50
118.00
112.50
115.50
111.11
773,001
Jul 27, 2026
113.00
117.00
112.00
116.50
112.08
442,211
Jul 24, 2026
113.00
114.00
111.50
113.50
109.19
268,131
Jul 23, 2026
110.50
113.00
110.00
112.50
108.23
221,104
Jul 22, 2026
109.50
112.00
108.50
109.50
105.34
248,012
Jul 21, 2026
104.50
108.00
104.50
107.50
103.42
120,012
Jul 20, 2026
106.50
106.50
100.00
104.50
100.53
374,039
Jul 17, 2026
110.00
111.00
106.00
106.00
101.97
338,314
Jul 16, 2026
115.00
115.00
112.00
113.00
108.71
196,182
Jul 15, 2026
113.50
117.00
112.00
115.00
110.63
511,134
Jul 14, 2026
114.50
115.50
108.50
113.50
109.19
428,002
Jul 13, 2026
120.00
121.00
112.50
114.00
109.67
1,166,007
Jul 9, 2026
123.50
123.50
119.50
120.50
115.92
257,016
Jul 8, 2026
122.00
123.00
119.00
122.00
117.37
264,013
Jul 7, 2026
124.50
127.50
121.00
121.00
116.41
535,041
Jul 6, 2026
127.50
129.50
124.00
124.00
119.29
656,193
Jul 3, 2026
122.00
125.00
120.00
124.50
119.77
260,004
Jul 2, 2026
119.50
123.00
117.50
122.00
117.37
255,475
Jul 1, 2026
122.00
122.50
119.00
119.50
114.96
232,245
Jun 30, 2026
120.00
123.50
118.50
121.50
116.89
344,001
Jun 29, 2026
116.50
119.00
115.50
117.50
113.04
412,054
Jun 26, 2026
121.00
121.00
116.00
116.50
112.08
373,055
Jun 25, 2026
122.00
122.50
118.50
121.50
116.89
334,040
Jun 24, 2026
117.00
120.00
116.00
119.50
114.96
301,041
Jun 23, 2026
125.50
125.50
119.50
119.50
114.96
520,141
Jun 22, 2026
124.00
126.00
121.50
125.00
120.25
719,084
Jun 18, 2026
124.00
124.50
121.50
122.00
117.37
448,447
Jun 17, 2026
125.00
125.50
121.00
124.00
119.29
599,401
Jun 16, 2026
128.00
128.00
123.50
125.50
120.73
455,204
Jun 15, 2026
129.00
129.00
124.00
126.50
121.70
675,015
Jun 12, 2026
131.00
135.00
126.00
126.00
121.22
1,391,848
Jun 11, 2026
124.50
130.50
122.50
130.50
125.54
1,094,153
Jun 10, 2026
130.00
136.00
124.00
124.50
119.77
1,414,335
Jun 9, 2026
130.50
134.00
128.00
132.50
127.47
1,394,375
Jun 8, 2026
115.50
126.50
115.50
126.50
121.70
1,024,105
Jun 5, 2026
132.50
133.50
126.50
128.00
123.14
1,307,155
Jun 4, 2026
133.00
135.50
131.00
134.50
129.39
1,034,125
Jun 3, 2026
134.50
139.00
134.00
135.50
130.35
2,182,678
Jun 2, 2026
131.00
132.00
125.00
130.50
125.54
1,304,250
Jun 1, 2026
136.50
136.50
130.00
132.00
126.99
1,866,069
May 29, 2026
139.00
143.00
132.00
134.50
129.39
4,164,326
May 28, 2026
128.00
136.00
127.00
130.50
125.54
4,758,056
May 27, 2026
129.50
131.50
122.00
125.00
120.25
1,522,300
May 26, 2026
131.00
131.00
123.00
125.50
120.73
1,754,429
May 25, 2026
132.00
135.50
126.50
131.00
126.03
3,076,855
May 22, 2026
120.00
128.00
119.00
128.00
123.14
2,651,304
May 21, 2026
117.00
120.00
115.00
116.50
112.08
1,114,401
May 20, 2026
116.00
122.00
113.50
114.00
109.67
1,676,565
May 19, 2026
119.00
124.00
113.00
115.00
110.63
2,295,502
May 18, 2026
121.50
124.00
115.00
119.00
114.48
4,407,677
May 15, 2026
118.00
124.50
117.00
124.50
119.77
2,604,476
May 14, 2026
110.00
117.00
108.50
113.50
109.19
2,594,513
May 13, 2026
103.00
107.50
101.00
107.00
102.94
1,219,213
May 12, 2026
102.50
105.50
99.50
103.00
99.09
1,408,376
May 11, 2026
109.00
110.00
102.00
103.00
99.09
2,069,170
May 8, 2026
101.50
102.50
97.50
100.50
96.68
855,300
May 7, 2026
99.30
103.50
97.80
101.00
97.16
1,649,576
May 6, 2026
97.10
97.60
95.10
96.90
93.22
792,150
May 5, 2026
94.50
95.90
94.20
95.90
92.26
442,015
May 4, 2026
93.40
94.50
92.00
94.50
90.91
422,900
Apr 30, 2026
94.70
94.90
91.30
91.30
87.83
399,014
Apr 29, 2026
94.50
94.90
93.40
93.70
90.14
268,020
Apr 28, 2026
93.00
95.00
91.00
94.90
91.30
670,101
Apr 27, 2026
89.80
92.40
87.60
92.30
88.79
455,002
Apr 24, 2026
92.20
92.20
89.00
89.50
86.10
336,092
Apr 23, 2026
96.30
96.70
89.20
91.80
88.31
948,036
Apr 22, 2026
95.30
96.60
94.60
95.40
91.78
533,092
Apr 21, 2026
94.80
95.60
93.40
95.00
91.39
602,302
Apr 20, 2026
95.00
97.30
93.70
94.10
90.53
819,100
Apr 17, 2026
93.80
96.70
93.10
95.00
91.39
1,242,024
Apr 16, 2026
92.50
94.60
92.50
93.10
89.56
587,025
Apr 15, 2026
93.20
93.50
91.30
92.50
88.99
386,860
Apr 14, 2026
93.90
94.00
92.30
92.50
88.99
521,060
Apr 13, 2026
98.00
98.00
92.30
93.30
89.76
1,334,329
Apr 10, 2026
91.90
94.60
90.50
93.80
90.24
1,260,076
Apr 9, 2026
91.90
92.00
90.00
90.20
86.77
547,156
Apr 8, 2026
92.00
94.00
90.00
91.90
88.41
2,066,182
Apr 7, 2026
91.60
92.00
89.50
89.50
86.10
633,396
Apr 2, 2026
92.20
92.60
88.50
91.80
88.31
1,450,346
Apr 1, 2026
87.10
93.80
86.50
93.30
89.76
2,425,085
Mar 31, 2026
85.90
87.30
85.00
85.30
82.06
257,005
Mar 30, 2026
83.70
86.50
83.70
86.10
82.83
156,100
Mar 27, 2026
87.50
87.50
85.70
86.50
83.22
102,115
Mar 26, 2026
88.10
88.20
86.50
87.80
84.47
253,030
Mar 25, 2026
87.50
87.60
86.30
86.80
83.50
155,000
Mar 24, 2026
88.60
88.60
84.50
85.20
81.96
266,000
Mar 23, 2026
85.30
89.00
82.50
86.80
83.50
428,500
Mar 20, 2026
88.00
88.80
86.20
86.40
83.12
351,000
Mar 19, 2026
84.50
88.00
84.10
86.00
82.73
543,000
Mar 18, 2026
85.60
85.60
84.20
84.50
81.29
126,100
Mar 17, 2026
84.60
85.70
84.20
84.50
81.29
203,000
Mar 16, 2026
82.80
84.30
82.60
83.30
80.14
148,001
Mar 13, 2026
80.40
83.30
80.40
82.80
79.66
162,000
Mar 12, 2026
84.20
84.40
80.00
81.50
78.41
338,050
Mar 11, 2026
82.50
86.90
82.40
84.60
81.39
525,001
Mar 10, 2026
81.30
81.60
79.50
80.00
76.96
236,100
Mar 9, 2026
79.50
80.60
78.00
80.40
77.35
232,008
Mar 6, 2026
82.00
83.10
81.00
82.90
79.75
87,000
Mar 5, 2026
81.80
82.80
81.60
81.90
78.79
105,002
Mar 4, 2026
83.70
83.70
80.20
80.80
77.73
300,030
Mar 3, 2026
84.70
86.00
83.50
83.70
80.52
155,000
Mar 2, 2026
83.20
85.30
83.10
84.50
81.29
202,020
Feb 26, 2026
86.00
86.50
85.60
85.90
82.64
176,021
Feb 25, 2026
87.90
87.90
85.70
85.70
82.45
215,118
Feb 24, 2026
87.60
88.40
86.80
87.10
83.79
227,015
Feb 23, 2026
85.80
89.70
85.30
88.70
85.33
576,022
Feb 11, 2026
86.10
87.60
84.60
84.80
81.58
346,194
Feb 10, 2026
82.50
84.20
82.50
83.90
80.71
150,008
Feb 9, 2026
83.00
84.00
81.70
82.50
79.37
121,000
Feb 6, 2026
82.40
83.00
80.60
82.00
78.89
177,160
Feb 5, 2026
85.30
85.80
83.50
83.50
80.33
122,015
Feb 4, 2026
83.00
86.00
82.90
86.00
82.73
198,011
Feb 3, 2026
84.20
84.20
81.80
82.80
79.66
187,019
Feb 2, 2026
84.00
84.10
82.00
83.00
79.85
191,001
Jan 30, 2026
86.80
88.00
83.50
84.50
81.29
346,002
Jan 29, 2026
88.20
89.00
85.40
86.30
83.02
233,184
Jan 28, 2026
89.80
89.80
87.80
88.20
84.85
220,016
Jan 27, 2026
89.50
90.20
87.80
88.20
84.85
287,000
Jan 26, 2026
89.40
90.30
88.60
89.10
85.72
255,000
Jan 23, 2026
90.40
92.20
88.80
90.00
86.58
663,001
Jan 22, 2026
90.00
92.30
90.00
90.10
86.68
531,000
Jan 21, 2026
90.00
90.80
89.00
89.00
85.62
348,000
Jan 20, 2026
90.60
92.90
90.00
90.20
86.77
641,000
Jan 19, 2026
91.00
92.70
89.80
91.30
87.83
838,239
Jan 16, 2026
91.50
93.30
89.70
91.90
88.41
1,221,090
Jan 15, 2026
92.60
94.00
90.60
91.20
87.74
2,108,005
Jan 14, 2026
90.00
93.20
89.10
91.90
88.41
1,792,058
Jan 13, 2026
87.80
89.60
85.30
88.80
85.43
486,015
Jan 12, 2026
85.10
90.20
83.80
87.80
84.47
956,186
Jan 9, 2026
82.10
83.40
80.70
83.20
80.04
136,020
Jan 8, 2026
83.40
84.70
82.10
82.10
78.98
306,000
Jan 7, 2026
82.10
83.50
81.90
83.00
79.85
172,000
Jan 6, 2026
83.00
83.40
82.00
82.00
78.89
199,002
Jan 5, 2026
82.20
82.30
79.60
81.50
78.41
420,005
Jan 2, 2026
81.00
83.50
81.00
82.20
79.08
181,000
Dec 31, 2025
81.80
82.00
80.30
81.00
77.92
222,005
Dec 30, 2025
83.80
83.80
81.80
82.60
79.46
128,000
Dec 29, 2025
82.70
83.80
81.70
82.90
79.75
172,000
Dec 26, 2025
82.20
82.30
81.40
81.70
78.60
106,004
Dec 24, 2025
82.80
83.10
81.70
81.70
78.60
114,000
Dec 23, 2025
82.60
82.60
81.60
81.70
78.60
78,000
Dec 22, 2025
82.00
82.60
81.80
82.60
79.46
75,010
Dec 19, 2025
82.70
82.80
81.10
82.00
78.89
41,260
Dec 18, 2025
82.80
82.80
80.30
81.00
77.92
59,000
Dec 17, 2025
82.50
82.90
81.50
82.00
78.89
54,078
Dec 16, 2025
81.50
82.40
80.30
81.80
78.69
160,000
Dec 15, 2025
81.60
83.00
81.10
82.40
79.27
97,010
Dec 12, 2025
84.70
84.70
82.60
82.60
79.46
166,054
Dec 11, 2025
81.00
86.00
81.00
83.90
80.71
349,043
Dec 10, 2025
88.00
88.50
87.10
87.40
84.08
183,015
Dec 9, 2025
86.00
88.80
85.90
88.30
84.95
252,015
Dec 8, 2025
86.80
87.40
85.50
86.00
82.73
66,056
Dec 5, 2025
86.90
88.80
86.30
86.30
83.02
188,000
Dec 4, 2025
85.00
86.70
85.00
86.00
82.73
117,003
Dec 3, 2025
84.10
85.40
84.10
85.00
81.77
85,100
Dec 2, 2025
84.60
85.50
84.40
84.80
81.58
47,000
Dec 1, 2025
85.70
86.30
84.00
84.20
81.00
71,000
Nov 28, 2025
84.60
86.30
84.60
85.60
82.35
79,006
Nov 27, 2025
84.30
85.00
83.60
84.70
81.48
128,192
Nov 26, 2025
83.40
84.90
83.40
84.30
81.10
94,000
Nov 25, 2025
81.80
84.10
81.70
83.00
79.85
218,000
Nov 24, 2025
80.70
81.90
80.70
81.00
77.92
105,001
Nov 21, 2025
82.10
82.30
80.30
80.70
77.64
249,005
Nov 20, 2025
83.70
84.40
83.20
83.70
80.52
149,000
Nov 19, 2025
84.00
84.00
81.60
81.90
78.79
167,050
Nov 18, 2025
86.50
86.50
83.70
83.70
80.52
208,102
Nov 17, 2025
89.70
89.90
86.40
86.50
83.22
240,572
Nov 14, 2025
88.80
90.40
88.50
88.90
85.52
209,150
Nov 13, 2025
89.70
90.80
89.30
90.00
86.58
285,000
Nov 12, 2025
95.00
95.10
89.30
89.30
85.91
1,119,006
Nov 11, 2025
90.40
91.00
88.20
88.70
85.33
208,000
Nov 10, 2025
87.20
88.90
87.00
88.90
85.52
234,010
Nov 7, 2025
89.90
89.90
87.20
87.20
83.89
140,000
Nov 6, 2025
89.00
91.00
88.90
89.10
85.72
406,040
Nov 5, 2025
85.60
89.00
84.20
87.70
84.37
374,002
Nov 4, 2025
87.80
87.80
85.50
85.60
82.35
276,002
Nov 3, 2025
87.90
88.30
87.50
87.50
84.18
118,395
