Macnica Anstek Inc.(TW:3528)
NT$68.20-4.80 (-6.58%)
TW:3528
Macnica Anstek Inc. historical prices
NT$68.20
At close:-4.80 (-6.58%)
Macnica Anstek Inc. (3528) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.50 | 70.50 | 66.40 | 68.20 | 68.20 | -6.58% | 887,778 | 4.64 |
| Nov 10, 2026 | 72.10 | 73.90 | 71.80 | 73.00 | 73.00 | +5.80% | 193,694 | 0.99 |
| Nov 09, 2026 | 69.80 | 73.20 | 69.70 | 70.90 | 70.90 | +2.75% | 232,132 | 1.16 |
| Nov 06, 2026 | 69.50 | 70.70 | 66.60 | 69.00 | 69.00 | -6.76% | 652,184 | 3.33 |
| Nov 05, 2026 | 77.90 | 77.90 | 74.00 | 74.00 | 74.00 | -3.90% | 276,189 | 1.40 |
| Nov 04, 2026 | 76.80 | 78.80 | 74.00 | 77.00 | 77.00 | +0.65% | 200,331 | 1.00 |
| Nov 03, 2026 | 78.10 | 79.00 | 76.30 | 76.50 | 76.50 | -3.16% | 170,954 | 0.83 |
| Nov 02, 2026 | 78.10 | 79.50 | 77.90 | 79.00 | 79.00 | +1.15% | 98,688 | 0.46 |
| Oct 30, 2026 | 80.50 | 80.50 | 77.50 | 78.10 | 78.10 | -3.10% | 198,885 | 0.92 |
| Oct 29, 2026 | 81.10 | 81.40 | 80.00 | 80.60 | 80.60 | -1.10% | 88,037 | 0.40 |
| Oct 28, 2026 | 80.80 | 81.70 | 80.70 | 81.50 | 81.50 | +1.49% | 100,465 | 0.44 |
| Oct 27, 2026 | 80.10 | 80.90 | 79.20 | 80.30 | 80.30 | +0.25% | 145,310 | 0.63 |
| Oct 26, 2026 | 80.10 | 82.40 | 80.00 | 80.10 | 80.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 80.10 | 82.40 | 80.00 | 80.10 | 80.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 82.40 | 82.40 | 80.00 | 80.10 | 80.10 | -2.32% | 203,787 | 0.85 |
| Oct 21, 2026 | 83.00 | 83.90 | 82.00 | 82.00 | 82.00 | +0.61% | 110,315 | 0.46 |
| Oct 20, 2026 | 81.60 | 83.60 | 80.60 | 81.50 | 81.50 | +0.25% | 301,925 | 1.26 |
| Oct 19, 2026 | 81.30 | 82.10 | 79.90 | 81.30 | 81.30 | -2.98% | 241,413 | 1.00 |
| Oct 16, 2026 | 83.80 | 84.80 | 83.00 | 83.80 | 83.80 | +1.21% | 95,074 | 0.39 |
| Oct 15, 2026 | 85.70 | 85.70 | 81.10 | 82.80 | 82.80 | -3.38% | 333,764 | 1.37 |
| Oct 14, 2026 | 84.90 | 86.90 | 84.60 | 85.70 | 85.70 | +1.78% | 171,667 | 0.69 |
| Oct 13, 2026 | 86.40 | 86.40 | 83.40 | 84.20 | 84.20 | -2.66% | 226,337 | 0.91 |
| Oct 12, 2026 | 87.90 | 88.20 | 85.50 | 86.50 | 86.50 | +0.58% | 247,126 | 0.99 |
| Oct 09, 2026 | 86.00 | 86.50 | 85.30 | 86.00 | 86.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 86.00 | 86.50 | 85.30 | 86.00 | 86.00 | +0.70% | 243,459 | 0.91 |
| Oct 07, 2026 | 87.20 | 87.40 | 85.30 | 85.40 | 85.40 | -1.73% | 110,081 | 0.41 |
| Oct 06, 2026 | 87.60 | 87.60 | 86.10 | 86.90 | 86.90 | 0.00% | 97,837 | 0.36 |
| Oct 05, 2026 | 89.30 | 89.50 | 86.90 | 86.90 | 86.90 | -2.14% | 268,249 | 0.98 |
| Oct 02, 2026 | 87.80 | 88.80 | 86.80 | 88.80 | 88.80 | +2.19% | 316,045 | 1.14 |
| Oct 01, 2026 | 85.10 | 87.90 | 85.10 | 86.90 | 86.90 | +1.52% | 407,144 | 1.44 |
| Sep 30, 2026 | 84.40 | 85.80 | 84.40 | 85.60 | 85.60 | +1.06% | 162,785 | 0.57 |
| Sep 29, 2026 | 85.20 | 86.00 | 84.20 | 84.70 | 84.70 | -0.35% | 130,610 | 0.45 |
| Sep 28, 2026 | 85.00 | 85.50 | 83.60 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 85.00 | 85.50 | 83.60 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 84.50 | 85.50 | 83.60 | 85.00 | 85.00 | +0.59% | 504,831 | 1.65 |
| Sep 23, 2026 | 84.30 | 84.80 | 83.60 | 84.50 | 84.50 | +0.84% | 146,769 | 0.46 |
| Sep 22, 2026 | 84.50 | 84.80 | 83.50 | 83.80 | 83.80 | 0.00% | 119,899 | 0.37 |
| Sep 21, 2026 | 84.70 | 84.70 | 83.20 | 83.80 | 83.80 | 0.00% | 123,094 | 0.37 |
| Sep 18, 2026 | 83.20 | 85.20 | 82.80 | 83.80 | 83.80 | +1.95% | 254,937 | 0.73 |
| Sep 17, 2026 | 82.00 | 83.60 | 81.40 | 82.20 | 82.20 | +1.36% | 175,105 | 0.45 |
| Sep 16, 2026 | 80.00 | 81.40 | 80.00 | 81.10 | 81.10 | +0.87% | 44,397 | 0.11 |
| Sep 15, 2026 | 81.50 | 81.50 | 77.00 | 80.40 | 80.40 | -1.11% | 213,618 | 0.48 |
| Sep 14, 2026 | 81.60 | 82.20 | 81.00 | 81.30 | 81.30 | -0.61% | 124,323 | 0.27 |
| Sep 11, 2026 | 83.00 | 84.00 | 81.80 | 81.80 | 81.80 | -2.73% | 194,198 | 0.41 |
| Sep 10, 2026 | 83.60 | 84.50 | 82.20 | 84.10 | 84.10 | +0.48% | 129,932 | 0.26 |
| Sep 09, 2026 | 82.10 | 83.80 | 81.30 | 83.70 | 83.70 | +2.95% | 158,668 | 0.32 |
| Sep 08, 2026 | 83.30 | 83.30 | 81.30 | 81.30 | 81.30 | -2.05% | 178,681 | 0.36 |
| Sep 07, 2026 | 83.80 | 83.90 | 82.70 | 83.00 | 83.00 | -0.36% | 82,995 | 0.16 |
| Sep 04, 2026 | 83.70 | 84.30 | 82.80 | 83.30 | 83.30 | +1.09% | 88,607 | 0.17 |
| Sep 03, 2026 | 86.60 | 86.60 | 82.30 | 82.40 | 82.40 | -4.19% | 244,453 | 0.47 |
