Macnica Galaxy Inc. 6227
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 138,00+1,00 (+%0,73)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 139,00 | +%1,46 | TWD 138,50 | TWD 142,00 | TWD 134,50 | 1,00M |
| 2026-10-01 | TWD 137,00 | +%3,79 | TWD 133,50 | TWD 138,00 | TWD 132,50 | 1,11M |
| 2026-09-30 | TWD 132,00 | -%2,94 | TWD 136,00 | TWD 137,50 | TWD 132,00 | 919,52K |
| 2026-09-29 | TWD 136,00 | +%0,37 | TWD 133,00 | TWD 140,50 | TWD 133,00 |
| 726,11K |
| 2026-09-24 | TWD 135,50 | +%0,74 | TWD 132,50 | TWD 139,00 | TWD 132,50 | 876,04K |
| 2026-09-23 | TWD 134,50 | -%0,37 | TWD 138,00 | TWD 138,00 | TWD 132,50 | 783,45K |
| 2026-09-22 | TWD 135,00 | +%2,27 | TWD 133,00 | TWD 141,50 | TWD 132,00 | 2,09M |
| 2026-09-21 | TWD 132,00 | %0,00 | TWD 131,00 | TWD 133,50 | TWD 128,00 | 980,65K |
| 2026-09-18 | TWD 132,00 | -%4,00 | TWD 138,00 | TWD 139,50 | TWD 130,00 | 2,26M |
| 2026-09-17 | TWD 137,50 | +%3,38 | TWD 132,50 | TWD 145,50 | TWD 132,50 | 4,84M |
| 2026-09-16 | TWD 133,00 | +%0,38 | TWD 134,50 | TWD 134,50 | TWD 128,00 | 1,73M |
| 2026-09-15 | TWD 132,50 | +%4,33 | TWD 127,00 | TWD 134,50 | TWD 124,50 | 2,65M |
| 2026-09-14 | TWD 127,00 | -%0,39 | TWD 130,00 | TWD 134,00 | TWD 124,50 | 4,89M |
| 2026-09-11 | TWD 127,50 | +%9,91 | TWD 123,50 | TWD 127,50 | TWD 120,50 | 4,14M |
| 2026-09-10 | TWD 116,00 | -%0,85 | TWD 115,50 | TWD 117,50 | TWD 115,00 | 325,02K |
| 2026-09-09 | TWD 117,00 | +%4,46 | TWD 114,00 | TWD 118,00 | TWD 113,00 | 408,10K |
| 2026-09-08 | TWD 112,00 | +%0,45 | TWD 111,50 | TWD 113,00 | TWD 111,50 | 162,02K |
| 2026-09-07 | TWD 111,50 | -%1,76 | TWD 115,00 | TWD 115,00 | TWD 111,00 | 372,15K |
| 2026-09-04 | TWD 113,50 | +%0,44 | TWD 113,50 | TWD 117,00 | TWD 111,50 | 243,53K |
| 2026-09-03 | TWD 113,00 | -%2,59 | TWD 118,00 | TWD 118,00 | TWD 113,00 | 374,17K |
| 2026-09-02 | TWD 116,00 | +%2,20 | TWD 113,00 | TWD 118,00 | TWD 113,00 | 488,17K |
| 2026-09-01 | TWD 113,50 | +%2,25 | TWD 112,00 | TWD 115,50 | TWD 111,50 | 419,76K |
| 2026-08-31 | TWD 111,00 | -%1,77 | TWD 112,50 | TWD 113,00 | TWD 108,00 | 722,05K |
| 2026-08-28 | TWD 113,00 | -%9,60 | TWD 124,50 | TWD 124,50 | TWD 113,00 | 2,44M |
| 2026-08-27 | TWD 125,00 | +%5,49 | TWD 117,00 | TWD 125,00 | TWD 115,00 | 1,88M |
| 2026-08-26 | TWD 118,50 | +%0,85 | TWD 118,00 | TWD 120,50 | TWD 118,00 | 473,01K |
| 2026-08-25 | TWD 117,50 | -%1,26 | TWD 120,00 | TWD 120,00 | TWD 115,50 | 240,10K |
| 2026-08-24 | TWD 119,00 | +%0,42 | TWD 121,00 | TWD 121,00 | TWD 118,50 | 244,00K |
| 2026-08-21 | TWD 118,50 | +%0,42 | TWD 119,00 | TWD 120,00 | TWD 117,50 | 170,36K |
| 2026-08-20 | TWD 118,00 | +%0,85 | TWD 121,00 | TWD 123,00 | TWD 117,00 | 266,00K |
| 2026-08-19 | TWD 117,00 | -%0,85 | TWD 118,00 | TWD 119,00 | TWD 115,50 | 343,04K |
| 2026-08-18 | TWD 118,00 | -%3,67 | TWD 122,50 | TWD 122,50 | TWD 118,00 | 361,11K |
| 2026-08-17 | TWD 122,50 | -%1,21 | TWD 125,00 | TWD 125,00 | TWD 122,00 | 230,03K |
| 2026-08-14 | TWD 124,00 | -%2,36 | TWD 128,00 | TWD 128,00 | TWD 123,00 | 368,10K |
| 2026-08-13 | TWD 127,00 | +%1,20 | TWD 128,00 | TWD 131,00 | TWD 125,00 | 466,18K |
| 2026-08-12 | TWD 125,50 | -%4,20 | TWD 131,00 | TWD 132,00 | TWD 124,00 | 971,04K |
| 2026-08-11 | TWD 131,00 | +%4,80 | TWD 130,50 | TWD 135,00 | TWD 128,50 | 1,02M |
| 2026-08-10 | TWD 125,00 | +%1,63 | TWD 125,50 | TWD 126,00 | TWD 123,00 | 308,47K |
| 2026-08-07 | TWD 123,00 | -%1,60 | TWD 127,50 | TWD 127,50 | TWD 122,00 | 305,04K |
| 2026-08-06 | TWD 125,00 | +%1,21 | TWD 122,00 | TWD 125,00 | TWD 120,00 | 289,08K |
| 2026-08-05 | TWD 123,50 | +%2,92 | TWD 122,50 | TWD 126,00 | TWD 122,00 | 613,04K |
| 2026-08-04 | TWD 120,00 | -%0,83 | TWD 122,00 | TWD 122,00 | TWD 115,00 | 391,03K |
| 2026-08-03 | TWD 121,00 | +%6,61 | TWD 113,00 | TWD 121,50 | TWD 113,00 | 688,12K |
| 2026-07-31 | TWD 113,50 | +%5,09 | TWD 113,50 | TWD 117,00 | TWD 113,00 | 320,05K |
| 2026-07-30 | TWD 108,00 | -%2,70 | TWD 110,00 | TWD 113,00 | TWD 106,50 | 298,00K |
| 2026-07-29 | TWD 111,00 | -%3,90 | TWD 116,00 | TWD 118,00 | TWD 106,50 | 781,21K |
| 2026-07-28 | TWD 115,50 | -%0,86 | TWD 114,50 | TWD 118,00 | TWD 112,50 | 773,00K |
| 2026-07-27 | TWD 116,50 | +%2,64 | TWD 113,00 | TWD 117,00 | TWD 112,00 | 442,21K |
| 2026-07-24 | TWD 113,50 | +%0,89 | TWD 113,00 | TWD 114,00 | TWD 111,50 | 268,13K |
| 2026-07-23 | TWD 112,50 | +%2,74 | TWD 110,50 | TWD 113,00 | TWD 110,00 | 221,10K |
| 2026-07-22 | TWD 109,50 | +%1,86 | TWD 109,50 | TWD 112,00 | TWD 108,50 | 248,01K |
| 2026-07-21 | TWD 107,50 | +%2,87 | TWD 104,50 | TWD 108,00 | TWD 104,50 | 120,01K |
| 2026-07-20 | TWD 104,50 | -%1,42 | TWD 106,50 | TWD 106,50 | TWD 100,00 | 374,04K |
| 2026-07-17 | TWD 106,00 | -%6,19 | TWD 110,00 | TWD 111,00 | TWD 106,00 | 338,31K |
| 2026-07-16 | TWD 113,00 | -%1,74 | TWD 115,00 | TWD 115,00 | TWD 112,00 | 196,18K |
| 2026-07-15 | TWD 115,00 | +%1,32 | TWD 113,50 | TWD 117,00 | TWD 112,00 | 511,13K |
| 2026-07-14 | TWD 113,50 | -%0,44 | TWD 114,50 | TWD 115,50 | TWD 108,50 | 428,00K |
| 2026-07-13 | TWD 114,00 | -%5,39 | TWD 120,00 | TWD 121,00 | TWD 112,50 | 1,17M |
| 2026-07-10 | TWD 120,50 | %0,00 | TWD 120,50 | TWD 120,50 | TWD 120,50 | 0 |
| 2026-07-09 | TWD 120,50 | -%1,23 | TWD 123,50 | TWD 123,50 | TWD 119,50 | 257,02K |
| 2026-07-08 | TWD 122,00 | +%0,83 | TWD 122,00 | TWD 123,00 | TWD 119,00 | 264,01K |
| 2026-07-07 | TWD 121,00 | -%2,42 | TWD 124,50 | TWD 127,50 | TWD 121,00 | 535,04K |
| 2026-07-06 | TWD 124,00 | -%0,40 | TWD 127,50 | TWD 129,50 | TWD 124,00 | 656,19K |
| 2026-07-03 | TWD 124,50 | +%2,05 | TWD 122,00 | TWD 125,00 | TWD 120,00 | 260,00K |
| 2026-07-02 | TWD 122,00 | +%2,09 | TWD 119,50 | TWD 123,00 | TWD 117,50 | 255,48K |
| 2026-07-01 | TWD 119,50 | -%1,65 | TWD 122,00 | TWD 122,50 | TWD 119,00 | 232,25K |
| 2026-06-30 | TWD 121,50 | +%3,40 | TWD 120,00 | TWD 123,50 | TWD 118,50 | 344,00K |
| 2026-06-29 | TWD 117,50 | +%0,86 | TWD 116,50 | TWD 119,00 | TWD 115,50 | 412,05K |
| 2026-06-26 | TWD 116,50 | -%4,12 | TWD 121,00 | TWD 121,00 | TWD 116,00 | 373,06K |
| 2026-06-25 | TWD 121,50 | +%1,67 | TWD 122,00 | TWD 122,50 | TWD 118,50 | 334,04K |
| 2026-06-24 | TWD 119,50 | %0,00 | TWD 117,00 | TWD 120,00 | TWD 116,00 | 301,04K |
| 2026-06-23 | TWD 119,50 | -%4,40 | TWD 125,50 | TWD 125,50 | TWD 119,50 | 520,14K |
| 2026-06-22 | TWD 125,00 | +%2,46 | TWD 124,00 | TWD 126,00 | TWD 121,50 | 719,08K |
| 2026-06-18 | TWD 122,00 | -%1,61 | TWD 124,00 | TWD 124,50 | TWD 121,50 | 448,45K |
| 2026-06-17 | TWD 124,00 | -%1,20 | TWD 125,00 | TWD 125,50 | TWD 121,00 | 599,40K |
| 2026-06-16 | TWD 125,50 | -%0,79 | TWD 128,00 | TWD 128,00 | TWD 123,50 | 455,20K |
| 2026-06-15 | TWD 126,50 | +%0,40 | TWD 129,00 | TWD 129,00 | TWD 124,00 | 675,02K |
| 2026-06-12 | TWD 126,00 | -%3,45 | TWD 131,00 | TWD 135,00 | TWD 126,00 | 1,39M |
| 2026-06-11 | TWD 130,50 | +%4,82 | TWD 124,50 | TWD 130,50 | TWD 122,50 | 1,09M |
| 2026-06-10 | TWD 124,50 | -%6,04 | TWD 130,00 | TWD 136,00 | TWD 124,00 | 1,41M |
| 2026-06-09 | TWD 132,50 | +%4,74 | TWD 130,50 | TWD 134,00 | TWD 128,00 | 1,39M |
| 2026-06-08 | TWD 126,50 | -%1,17 | TWD 115,50 | TWD 126,50 | TWD 115,50 | 1,02M |
| 2026-06-05 | TWD 128,00 | -%4,83 | TWD 132,50 | TWD 133,50 | TWD 126,50 | 1,31M |
| 2026-06-04 | TWD 134,50 | -%0,74 | TWD 133,00 | TWD 135,50 | TWD 131,00 | 1,03M |
| 2026-06-03 | TWD 135,50 | +%3,83 | TWD 134,50 | TWD 139,00 | TWD 134,00 | 2,18M |
| 2026-06-02 | TWD 130,50 | -%1,14 | TWD 131,00 | TWD 132,00 | TWD 125,00 | 1,30M |
| 2026-06-01 | TWD 132,00 | -%1,86 | TWD 136,50 | TWD 136,50 | TWD 130,00 | 1,87M |
| 2026-05-29 | TWD 134,50 | +%3,07 | TWD 139,00 | TWD 143,00 | TWD 132,00 | 4,16M |
| 2026-05-28 | TWD 130,50 | +%4,40 | TWD 128,00 | TWD 136,00 | TWD 127,00 | 4,76M |
| 2026-05-27 | TWD 125,00 | -%0,40 | TWD 129,50 | TWD 131,50 | TWD 122,00 | 1,52M |