Macnica Anstek Inc. 3528
TWSE · Taiwan · Distribution Services
TWD 88.80+1.90 (+2.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 88.80 | +2.19% | TWD 87.80 | TWD 88.80 | TWD 86.80 | 315.03K |
| 2026-10-01 | TWD 86.90 | +1.52% | TWD 85.10 | TWD 87.90 | TWD 85.10 | 402.00K |
| 2026-09-30 | TWD 85.60 | +1.06% | TWD 84.40 | TWD 85.80 | TWD 84.40 | 161.00K |
| 2026-09-29 | TWD 84.70 | -0.35% | TWD 85.20 | TWD 86.00 | TWD 84.20 | 127.00K |
| 2026-09-24 | TWD 85.00 | +0.59% | TWD 84.50 | TWD 85.50 | TWD 83.60 | 502.00K |
| 2026-09-23 | TWD 84.50 | +0.84% | TWD 84.30 | TWD 84.80 | TWD 83.60 | 145.08K |
| 2026-09-22 | TWD 83.80 | 0.00% | TWD 84.50 | TWD 84.80 | TWD 83.50 | 118.10K |
| 2026-09-21 | TWD 83.80 | 0.00% | TWD 84.70 | TWD 84.70 | TWD 83.20 | 122.10K |
| 2026-09-18 | TWD 83.80 | +1.95% | TWD 83.20 | TWD 85.20 | TWD 82.80 | 253.46K |
| 2026-09-17 | TWD 82.20 | +1.36% | TWD 82.00 | TWD 83.60 | TWD 81.40 | 171.05K |
| 2026-09-16 | TWD 81.10 | +0.87% | TWD 80.00 | TWD 81.40 | TWD 80.00 | 44.03K |
| 2026-09-15 | TWD 80.40 | -1.11% | TWD 81.50 | TWD 81.50 | TWD 77.00 | 209.10K |
| 2026-09-14 | TWD 81.30 | -0.61% | TWD 81.60 | TWD 82.20 | TWD 81.00 | 123.31K |
| 2026-09-11 | TWD 81.80 | -2.73% | TWD 83.00 | TWD 84.00 | TWD 81.80 | 192.28K |
| 2026-09-10 | TWD 84.10 | +0.48% | TWD 83.60 | TWD 84.50 | TWD 82.20 | 127.23K |
| 2026-09-09 | TWD 83.70 | +2.95% | TWD 82.10 | TWD 83.80 | TWD 81.30 | 157.00K |
| 2026-09-08 | TWD 81.30 | -2.05% | TWD 83.30 | TWD 83.30 | TWD 81.30 | 176.05K |
| 2026-09-07 | TWD 83.00 | -0.36% | TWD 83.80 | TWD 83.90 | TWD 82.70 | 82.00K |
| 2026-09-04 | TWD 83.30 | +1.09% | TWD 83.70 | TWD 84.30 | TWD 82.80 | 88.35K |
| 2026-09-03 | TWD 82.40 | -4.19% | TWD 86.60 | TWD 86.60 | TWD 82.30 | 240.32K |
| 2026-09-02 | TWD 86.00 | +2.38% | TWD 83.70 | TWD 87.00 | TWD 83.00 | 264.25K |
| 2026-09-01 | TWD 84.00 | +2.19% | TWD 83.80 | TWD 85.00 | TWD 83.00 | 167.08K |
| 2026-08-31 | TWD 82.20 | -1.67% | TWD 83.70 | TWD 83.70 | TWD 81.90 | 107.06K |
| 2026-08-28 | TWD 83.60 | -0.59% | TWD 84.30 | TWD 86.60 | TWD 83.40 | 330.00K |
| 2026-08-27 | TWD 84.10 | +0.84% | TWD 82.50 | TWD 84.50 | TWD 82.00 | 232.00K |
| 2026-08-26 | TWD 83.40 | 0.00% | TWD 83.10 | TWD 84.20 | TWD 83.10 | 154.10K |
| 2026-08-25 | TWD 83.40 | 0.00% | TWD 83.30 | TWD 83.50 | TWD 81.40 | 125.08K |
| 2026-08-24 | TWD 83.40 | -0.24% | TWD 84.90 | TWD 84.90 | TWD 83.40 | 98.23K |
| 2026-08-21 | TWD 83.60 | -1.07% | TWD 85.10 | TWD 85.20 | TWD 83.60 | 109.03K |
| 2026-08-20 | TWD 84.50 | +0.60% | TWD 85.30 | TWD 85.50 | TWD 83.10 | 153.00K |
| 2026-08-19 | TWD 84.00 | -2.44% | TWD 84.90 | TWD 85.60 | TWD 83.30 | 213.68K |
| 2026-08-18 | TWD 86.10 | -2.16% | TWD 88.00 | TWD 88.60 | TWD 85.80 | 321.05K |
| 2026-08-17 | TWD 88.00 | -2.22% | TWD 90.40 | TWD 90.40 | TWD 87.50 | 410.00K |
| 2026-08-14 | TWD 90.00 | 0.00% | TWD 90.60 | TWD 92.20 | TWD 89.30 | 499.00K |
| 2026-08-13 | TWD 90.00 | +0.78% | TWD 90.00 | TWD 91.90 | TWD 89.30 | 427.15K |
| 2026-08-12 | TWD 89.30 | -1.87% | TWD 91.30 | TWD 91.30 | TWD 87.30 | 595.14K |
| 2026-08-11 | TWD 91.00 | +1.00% | TWD 91.00 | TWD 91.90 | TWD 90.20 | 358.05K |
| 2026-08-10 | TWD 90.10 | +1.01% | TWD 89.70 | TWD 90.20 | TWD 88.60 | 334.23K |
| 2026-08-07 | TWD 89.20 | -1.22% | TWD 91.20 | TWD 91.20 | TWD 87.90 | 367.00K |
| 2026-08-06 | TWD 90.30 | +1.69% | TWD 89.00 | TWD 90.70 | TWD 87.30 | 588.10K |
| 2026-08-05 | TWD 88.80 | +0.79% | TWD 89.10 | TWD 91.80 | TWD 87.70 | 500.05K |
| 2026-08-04 | TWD 88.10 | +1.03% | TWD 88.00 | TWD 89.50 | TWD 86.10 | 391.01K |
| 2026-08-03 | TWD 87.20 | +4.68% | TWD 83.40 | TWD 88.30 | TWD 82.90 | 404.24K |
| 2026-07-31 | TWD 83.30 | +6.79% | TWD 82.30 | TWD 83.80 | TWD 80.20 | 540.00K |
| 2026-07-30 | TWD 78.00 | -0.64% | TWD 79.70 | TWD 80.50 | TWD 77.50 | 220.05K |
| 2026-07-29 | TWD 78.50 | -2.85% | TWD 82.00 | TWD 82.50 | TWD 75.40 | 542.05K |
| 2026-07-28 | TWD 80.80 | -4.60% | TWD 83.60 | TWD 83.60 | TWD 80.50 | 221.01K |
| 2026-07-27 | TWD 84.70 | -0.47% | TWD 85.10 | TWD 86.00 | TWD 83.30 | 118.05K |
| 2026-07-24 | TWD 85.10 | -0.35% | TWD 86.30 | TWD 86.50 | TWD 83.60 | 126.00K |
| 2026-07-23 | TWD 85.40 | -1.04% | TWD 86.30 | TWD 87.20 | TWD 84.70 | 209.00K |
| 2026-07-22 | TWD 86.30 | +4.10% | TWD 84.10 | TWD 87.90 | TWD 84.10 | 351.20K |
| 2026-07-21 | TWD 82.90 | +2.73% | TWD 80.70 | TWD 83.50 | TWD 80.70 | 185.00K |
| 2026-07-20 | TWD 80.70 | -3.93% | TWD 84.00 | TWD 84.00 | TWD 78.60 | 457.11K |
| 2026-07-17 | TWD 84.00 | -5.62% | TWD 85.30 | TWD 86.60 | TWD 82.50 | 498.00K |
| 2026-07-16 | TWD 89.00 | -2.09% | TWD 90.60 | TWD 90.70 | TWD 88.50 | 167.00K |
| 2026-07-15 | TWD 90.90 | +1.22% | TWD 90.50 | TWD 91.30 | TWD 89.00 | 264.56K |
| 2026-07-14 | TWD 89.80 | -3.23% | TWD 92.30 | TWD 94.20 | TWD 88.10 | 663.01K |
| 2026-07-13 | TWD 92.80 | -6.55% | TWD 99.30 | TWD 99.50 | TWD 91.20 | 713.93K |
| 2026-07-10 | TWD 99.30 | 0.00% | TWD 99.30 | TWD 99.30 | TWD 99.30 | 0 |
| 2026-07-09 | TWD 99.30 | +3.22% | TWD 96.80 | TWD 100.50 | TWD 96.50 | 453.11K |
| 2026-07-08 | TWD 96.20 | -0.93% | TWD 97.20 | TWD 98.40 | TWD 94.50 | 426.07K |
| 2026-07-07 | TWD 97.10 | -3.38% | TWD 100.50 | TWD 101.50 | TWD 96.60 | 571.00K |
| 2026-07-06 | TWD 100.50 | +1.72% | TWD 103.00 | TWD 108.50 | TWD 100.50 | 718.04K |
| 2026-07-03 | TWD 98.80 | -1.10% | TWD 100.50 | TWD 101.00 | TWD 98.70 | 289.02K |
| 2026-07-02 | TWD 99.90 | +1.94% | TWD 96.10 | TWD 100.00 | TWD 96.10 | 286.09K |
| 2026-07-01 | TWD 98.00 | -1.90% | TWD 100.00 | TWD 102.50 | TWD 98.00 | 603.10K |
| 2026-06-30 | TWD 99.90 | +1.73% | TWD 99.70 | TWD 100.50 | TWD 98.20 | 385.00K |
| 2026-06-29 | TWD 98.20 | +1.55% | TWD 98.20 | TWD 101.50 | TWD 96.80 | 660.02K |
| 2026-06-26 | TWD 96.70 | -5.20% | TWD 101.50 | TWD 103.00 | TWD 96.20 | 941.29K |
| 2026-06-25 | TWD 102.00 | -1.92% | TWD 106.00 | TWD 106.00 | TWD 102.00 | 526.38K |
| 2026-06-24 | TWD 104.00 | -0.95% | TWD 103.50 | TWD 107.00 | TWD 103.00 | 630.45K |
| 2026-06-23 | TWD 105.00 | -4.55% | TWD 112.00 | TWD 114.00 | TWD 105.00 | 1.28M |
| 2026-06-22 | TWD 110.00 | -0.45% | TWD 108.50 | TWD 113.50 | TWD 106.50 | 2.76M |
| 2026-06-18 | TWD 110.50 | -9.80% | TWD 118.00 | TWD 118.00 | TWD 110.50 | 3.26M |
| 2026-06-17 | TWD 122.50 | -0.41% | TWD 121.00 | TWD 123.50 | TWD 118.00 | 832.36K |
| 2026-06-16 | TWD 123.00 | -5.38% | TWD 124.00 | TWD 129.00 | TWD 119.50 | 1.82M |
| 2026-06-15 | TWD 130.00 | +8.79% | TWD 124.00 | TWD 130.50 | TWD 124.00 | 908.27K |
| 2026-06-12 | TWD 119.50 | +2.14% | TWD 122.00 | TWD 122.00 | TWD 117.00 | 386.05K |
| 2026-06-11 | TWD 117.00 | -4.88% | TWD 111.50 | TWD 119.00 | TWD 111.50 | 665.07K |
| 2026-06-10 | TWD 123.00 | -7.52% | TWD 130.00 | TWD 138.00 | TWD 122.00 | 517.51K |
| 2026-06-09 | TWD 133.00 | +6.83% | TWD 126.00 | TWD 136.00 | TWD 120.00 | 474.00K |
| 2026-06-08 | TWD 124.50 | -9.78% | TWD 124.50 | TWD 126.50 | TWD 124.50 | 504.45K |
| 2026-06-05 | TWD 138.00 | -1.43% | TWD 139.00 | TWD 139.00 | TWD 128.00 | 519.43K |
| 2026-06-04 | TWD 140.00 | +0.36% | TWD 137.00 | TWD 142.50 | TWD 137.00 | 882.70K |
| 2026-06-03 | TWD 139.50 | +9.84% | TWD 135.00 | TWD 139.50 | TWD 133.00 | 1.31M |
| 2026-06-02 | TWD 127.00 | -1.55% | TWD 128.50 | TWD 128.50 | TWD 120.00 | 1.43M |
| 2026-06-01 | TWD 129.00 | +9.79% | TWD 129.00 | TWD 129.00 | TWD 129.00 | 1.43M |
| 2026-05-29 | TWD 117.50 | +3.52% | TWD 122.50 | TWD 122.50 | TWD 104.00 | 5.14M |
| 2026-05-28 | TWD 113.50 | +9.66% | TWD 112.50 | TWD 113.50 | TWD 111.00 | 1.13M |
| 2026-05-27 | TWD 103.50 | +9.64% | TWD 97.80 | TWD 103.50 | TWD 96.40 | 3.65M |