Magnate Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	26.550	26.550	24.350	24.350	24.350	603,000
2024-08-02	27.900	28.000	27.000	27.050	27.050	171,000
2024-08-01	27.500	28.450	27.500	28.150	28.150	112,000
2024-07-31	27.600	27.600	27.400	27.400	27.400	25,000
2024-07-30	27.300	27.600	26.950	27.550	27.550	144,000
2024-07-29	28.350	28.350	27.300	27.300	27.300	153,000
2024-07-26	28.350	28.350	27.900	28.000	28.000	89,000
2024-07-25	28.350	28.350	28.350	28.350	28.350	0
2024-07-24	28.350	28.350	28.350	28.350	28.350	0
2024-07-23	28.000	28.500	28.000	28.350	28.350	89,000
2024-07-22	28.800	28.850	27.650	27.900	27.900	283,000
2024-07-19	29.100	29.200	28.800	28.800	28.800	213,000
2024-07-18	29.550	30.750	29.300	29.300	29.300	917,000
2024-07-17	29.050	29.450	29.000	29.300	29.300	209,000
2024-07-16	28.900	29.150	28.800	28.800	28.800	99,000
2024-07-15	29.200	29.200	28.600	28.900	28.900	120,000
2024-07-12	28.950	29.300	28.950	29.200	29.200	150,000
2024-07-11	29.300	29.300	28.850	28.950	28.950	139,000
2024-07-10	29.100	29.150	28.700	29.100	29.100	187,000
2024-07-09	29.250	29.250	28.550	28.750	28.750	249,000
2024-07-08	29.500	29.600	29.050	29.100	29.100	171,000
2024-07-05	29.150	29.400	28.950	29.400	29.400	282,000
2024-07-04	29.000	29.100	28.900	29.100	29.100	130,000
2024-07-03	29.000	29.200	29.000	29.000	29.000	150,000
2024-07-02	29.350	29.350	29.000	29.000	29.000	166,000
2024-07-01	29.450	29.500	29.200	29.200	29.200	118,000
2024-06-28	28.950	29.300	28.900	29.200	29.200	86,000
2024-06-27	29.000	29.500	28.950	28.950	28.950	132,000
2024-06-26	29.400	29.400	29.000	29.000	29.000	169,000
2024-06-25	30.150	30.150	29.150	29.450	29.450	304,000
2024-06-24	29.000	30.150	29.000	29.750	29.750	1,040,000
2024-06-21	28.900	28.900	28.450	28.700	28.700	149,000
2024-06-20	28.600	29.600	28.550	28.700	28.700	264,000
2024-06-19	28.900	28.900	28.450	28.500	28.500	277,000
2024-06-18	29.000	29.200	28.800	28.850	28.850	147,000
2024-06-17	29.000	29.150	28.950	28.950	28.950	230,000
2024-06-14	29.100	29.600	29.000	29.000	29.000	162,000
2024-06-13	29.600	29.600	29.100	29.200	29.200	125,000
2024-06-12	29.400	29.450	29.100	29.300	29.300	109,000
2024-06-11	30.400	30.400	29.250	29.350	29.350	287,000
2024-06-07	29.500	30.750	29.100	30.450	30.450	461,000
2024-06-06	29.900	29.900	29.150	29.450	29.450	280,000
2024-06-05	29.550	29.700	29.500	29.600	29.600	128,000
2024-06-04	29.850	29.900	29.500	29.500	29.500	144,000
2024-06-03	29.750	30.000	29.550	29.600	29.600	287,000
2024-05-31	29.800	30.150	29.700	29.750	29.750	143,000
2024-05-30	30.200	30.200	29.800	29.800	29.800	365,000
2024-05-29	30.850	31.000	30.200	30.200	30.200	255,000
2024-05-28	30.900	30.900	30.400	30.600	30.600	177,000
2024-05-27	31.200	31.200	30.550	30.550	30.550	237,000
2024-05-24	31.600	31.800	30.700	30.950	30.950	506,000
2024-05-23	30.600	31.900	30.600	31.550	31.550	1,088,000
2024-05-22	30.850	31.100	30.450	30.450	30.450	185,000
2024-05-21	31.000	31.300	30.650	30.800	30.800	169,000
2024-05-20	30.800	30.800	30.450	30.550	30.550	160,000
2024-05-17	30.600	31.300	30.400	30.900	30.900	205,000
2024-05-16	30.900	30.900	30.200	30.600	30.600	220,000
2024-05-15	31.100	31.300	30.700	30.800	30.800	130,000
2024-05-14	30.100	31.400	30.100	31.100	31.100	408,000
2024-05-13	30.500	30.500	30.100	30.200	30.200	139,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.3870 TWD
2025-07-08	0.7430 TWD
2023-07-04	1.3870 TWD
2022-07-04	0.3963 TWD
2021-08-26	0.1981 TWD
2020-09-03	0.7125 TWD
2019-08-14	1.0845 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.