Stock listing
TWSE:3528 Macnica Anstek Inc. (安馳) 股價
Follow Macnica Anstek Inc. into a list and get an email when it puts out news.
Share price · TWSE:3528
$78.10 TWD -2.50 (-3.1%)
Close on Oct 30, 2026
- Day range
- $77.50 – $80.50 TWDOct 30, 2026
- Volume
- 198,885 sharesOct 30, 2026
- Market cap
- $5.20B TWDAt the close on Oct 30, 2026 · price × 66.63M shares outstanding
- 52-week range
- $60.80 – $142.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $20.12M TWDMedian day 203,737 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3528 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.10 | -2.50 | -3.1% | $80.50 | $80.50 | $77.50 | 198,885 | |
| $80.60 | -0.90 | -1.1% | $81.10 | $81.40 | $80.00 | 88,037 | |
| $81.50 | +1.20 | +1.5% | $80.80 | $81.70 | $80.70 | 100,465 | |
| $80.30 | +0.20 | +0.2% | $80.10 | $80.90 | $79.20 | 145,280 | |
| $80.10 | 0.00 | 0.0% | $80.10 | $80.10 | $80.10 | 0 | |
| $80.10 | -1.90 | -2.3% | $82.40 | $82.40 | $80.00 | 203,737 | |
| $82.00 | +0.50 | +0.6% | $83.00 | $83.90 | $82.00 | 110,283 | |
| $81.50 | +0.20 | +0.2% | $81.60 | $83.60 | $80.60 | 301,925 | |
| $81.30 | -2.50 | -3.0% | $81.30 | $82.10 | $79.90 | 241,377 | |
| $83.80 | +1.00 | +1.2% | $83.80 | $84.80 | $83.00 | 95,074 | |
| $82.80 | -2.90 | -3.4% | $85.70 | $85.70 | $81.10 | 330,005 | |
| $85.70 | +1.50 | +1.8% | $84.90 | $86.90 | $84.60 | 170,050 | |
| $84.20 | -2.30 | -2.7% | $86.40 | $86.40 | $83.40 | 222,550 | |
| $86.50 | +0.50 | +0.6% | $87.90 | $88.20 | $85.50 | 245,002 | |
| $86.00 | +0.60 | +0.7% | $86.00 | $86.50 | $85.30 | 242,045 | |
| $85.40 | -1.50 | -1.7% | $87.20 | $87.40 | $85.30 | 106,100 | |
| $86.90 | 0.00 | 0.0% | $87.60 | $87.60 | $86.10 | 96,000 | |
| $86.90 | -1.90 | -2.1% | $89.30 | $89.50 | $86.90 | 262,257 | |
| $88.80 | +1.90 | +2.2% | $87.80 | $88.80 | $86.80 | 312,020 | |
| $86.90 | +1.30 | +1.5% | $85.10 | $87.90 | $85.10 | 402,000 | |
| $85.60 | +0.90 | +1.1% | $84.40 | $85.80 | $84.40 | 161,000 | |
| $84.70 | -0.30 | -0.4% | $85.20 | $86.00 | $84.20 | 127,001 | |
| $85.00 | +0.50 | +0.6% | $84.50 | $85.50 | $83.60 | 502,000 | |
| $84.50 | +0.70 | +0.8% | $84.30 | $84.80 | $83.60 | 145,082 | |
| $83.80 | 0.00 | 0.0% | $84.50 | $84.80 | $83.50 | 118,100 | |
| $83.80 | 0.00 | 0.0% | $84.70 | $84.70 | $83.20 | 122,100 | |
| $83.80 | +1.60 | +1.9% | $83.20 | $85.20 | $82.80 | 253,461 | |
| $82.20 | +1.10 | +1.4% | $82.00 | $83.60 | $81.40 | 171,050 | |
| $81.10 | +0.70 | +0.9% | $80.00 | $81.40 | $80.00 | 44,030 | |
| $80.40 | -0.90 | -1.1% | $81.50 | $81.50 | $77.00 | 209,100 | |
| $81.30 | -0.50 | -0.6% | $81.60 | $82.20 | $81.00 | 123,308 | |
| $81.80 | -2.30 | -2.7% | $83.00 | $84.00 | $81.80 | 192,280 | |
| $84.10 | +0.40 | +0.5% | $83.60 | $84.50 | $82.20 | 127,226 | |
| $83.70 | +2.40 | +3.0% | $82.10 | $83.80 | $81.30 | 157,000 | |
| $81.30 | -1.70 | -2.0% | $83.30 | $83.30 | $81.30 | 176,050 | |
| $83.00 | -0.30 | -0.4% | $83.80 | $83.90 | $82.70 | 82,000 | |
| $83.30 | +0.90 | +1.1% | $83.70 | $84.30 | $82.80 | 88,347 | |
| $82.40 | -3.60 | -4.2% | $86.60 | $86.60 | $82.30 | 240,316 | |
| $86.00 | +2.00 | +2.4% | $83.70 | $87.00 | $83.00 | 264,252 | |
| $84.00 | +1.80 | +2.2% | $83.80 | $85.00 | $83.00 | 167,082 | |
| $82.20 | -1.40 | -1.7% | $83.70 | $83.70 | $81.90 | 107,058 | |
| $83.60 | -0.50 | -0.6% | $84.30 | $86.60 | $83.40 | 330,000 | |
| $84.10 | +0.70 | +0.8% | $82.50 | $84.50 | $82.00 | 232,002 | |
| $83.40 | 0.00 | 0.0% | $83.10 | $84.20 | $83.10 | 154,100 | |
| $83.40 | 0.00 | 0.0% | $83.30 | $83.50 | $81.40 | 125,075 | |
| $83.40 | -0.20 | -0.2% | $84.90 | $84.90 | $83.40 | 98,229 | |
| $83.60 | -0.90 | -1.1% | $85.10 | $85.20 | $83.60 | 109,030 | |
| $84.50 | +0.50 | +0.6% | $85.30 | $85.50 | $83.10 | 153,001 | |
| $84.00 | -2.10 | -2.4% | $84.90 | $85.60 | $83.30 | 213,684 | |
| $86.10 | -1.90 | -2.2% | $88.00 | $88.60 | $85.80 | 321,053 | |
| $88.00 | -2.00 | -2.2% | $90.40 | $90.40 | $87.50 | 410,000 | |
| $90.00 | 0.00 | 0.0% | $90.60 | $92.20 | $89.30 | 499,000 | |
| $90.00 | +0.70 | +0.8% | $90.00 | $91.90 | $89.30 | 427,146 | |
| $89.30 | -1.70 | -1.9% | $91.30 | $91.30 | $87.30 | 595,141 | |
| $91.00 | +0.90 | +1.0% | $91.00 | $91.90 | $90.20 | 358,050 | |
| $90.10 | +0.90 | +1.0% | $89.70 | $90.20 | $88.60 | 334,228 | |
| $89.20 | -1.10 | -1.2% | $91.20 | $91.20 | $87.90 | 367,000 | |
| $90.30 | +1.50 | +1.7% | $89.00 | $90.70 | $87.30 | 588,103 | |
| $88.80 | +0.70 | +0.8% | $89.10 | $91.80 | $87.70 | 500,050 | |
| $88.10 | +0.90 | +1.0% | $88.00 | $89.50 | $86.10 | 391,005 | |
| $87.20 | +3.90 | +4.7% | $83.40 | $88.30 | $82.90 | 404,235 | |
| $83.30 | +5.30 | +6.8% | $82.30 | $83.80 | $80.20 | 540,000 | |
| $78.00 | -0.50 | -0.6% | $79.70 | $80.50 | $77.50 | 220,050 |
- Ticker
- TWSE:3528
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Table: Answer Technology May Rev NT$1.00B Vs NT$599.6M
Jun 10, 2026
Closed $123.00 (-7.5%) on Jun 10, 2026
Table: Answer Technology Apr Rev NT$1.11B Vs NT$605.2M
May 8, 2026
Closed $91.00 (+2.8%) on May 8, 2026
Table: Answer Technology Mar Rev NT$1.36B Vs NT$586.6M
Apr 10, 2026
Closed $69.20 (+3.3%) on Apr 10, 2026
Macnica Anstek Inc. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Macnica Anstek Inc.