Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	30.200	30.450	30.050	30.450	30.450	58,000
2024-05-09	30.450	30.800	30.200	30.200	30.200	169,000
2024-05-08	30.550	30.850	30.450	30.450	30.450	116,000
2024-05-07	30.700	30.750	30.400	30.550	30.550	136,000
2024-05-06	30.900	31.000	30.600	30.700	30.700	115,000
2024-05-03	31.600	31.850	30.800	31.000	31.000	141,000
2024-05-02	31.200	31.650	31.050	31.350	31.350	145,000
2024-04-30	31.800	31.800	31.200	31.200	31.200	214,000
2024-04-29	31.750	31.900	31.400	31.700	31.700	188,000
2024-04-26	32.050	32.050	31.650	31.700	31.700	163,000
2024-04-25	31.850	32.100	31.650	31.900	31.900	243,000
2024-04-24	32.250	32.400	31.700	31.800	31.800	196,000
2024-04-23	31.900	32.500	31.700	32.200	32.200	140,000
2024-04-22	33.050	33.050	31.650	31.700	31.700	433,000
2024-04-19	32.700	33.400	32.100	32.650	32.650	679,000
2024-04-18	32.700	33.850	32.550	33.550	33.550	675,000
2024-04-17	32.700	33.200	32.400	32.900	32.900	495,000
2024-04-16	34.850	35.300	31.150	32.700	32.700	1,867,000
2024-04-15	33.500	34.900	33.050	34.300	34.300	2,572,000
2024-04-12	32.300	32.850	32.150	32.300	32.300	420,000
2024-04-11	33.300	33.300	31.900	32.100	32.100	389,000
2024-04-10	32.300	34.200	32.100	32.950	32.950	1,535,000
2024-04-09	31.350	32.150	31.000	32.100	32.100	775,000
2024-04-08	30.850	31.000	30.300	30.500	30.500	192,000
2024-04-03	31.700	31.800	30.800	31.000	31.000	348,000
2024-04-02	32.000	32.000	31.600	31.800	31.800	313,000
2024-04-01	31.300	31.900	31.150	31.800	31.800	562,000
2024-03-29	31.650	31.650	30.850	31.150	31.150	250,000
2024-03-28	31.050	31.550	30.800	31.450	31.450	935,000
2024-03-27	29.150	31.300	29.150	31.000	31.000	1,355,000
2024-03-26	29.900	29.900	29.250	29.300	29.300	229,000
2024-03-25	29.150	29.150	29.150	29.150	29.150	279,292
2024-03-22	28.600	29.800	28.500	29.150	29.150	468,000
2024-03-21	28.400	28.700	28.150	28.600	28.600	174,000
2024-03-20	28.250	28.250	28.250	28.250	28.250	142,774
2024-03-19	28.000	28.600	27.900	28.250	28.250	287,000
2024-03-18	28.200	28.250	27.900	28.150	28.150	137,000
2024-03-15	28.200	28.550	28.150	28.150	28.150	90,000
2024-03-14	29.050	29.050	28.200	28.300	28.300	236,000
2024-03-13	29.000	29.150	28.800	28.800	28.800	182,000
2024-03-12	29.050	29.500	29.000	29.000	29.000	117,000
2024-03-11	29.000	29.600	29.000	29.000	29.000	168,000
2024-03-08	30.050	30.050	29.000	29.150	29.150	244,000
2024-03-07	30.550	30.600	30.000	30.200	30.200	136,000
2024-03-06	30.050	30.750	30.050	30.500	30.500	251,000
2024-03-05	30.300	30.300	29.900	30.000	30.000	188,000
2024-03-04	30.350	30.750	29.850	30.300	30.300	201,000
2024-03-01	30.550	30.550	30.100	30.350	30.350	147,000
2024-02-29	30.350	30.600	30.250	30.500	30.500	153,000
2024-02-27	30.800	30.800	30.150	30.350	30.350	153,000
2024-02-26	30.150	30.700	29.950	30.500	30.500	182,000
2024-02-23	30.300	30.300	30.100	30.150	30.150	78,000
2024-02-22	30.100	30.350	30.100	30.250	30.250	72,000
2024-02-21	30.050	30.300	29.900	30.200	30.200	87,000
2024-02-20	30.500	30.500	30.050	30.050	30.050	52,000
2024-02-19	30.150	30.650	30.150	30.500	30.500	132,000
2024-02-16	29.600	30.350	29.600	30.250	30.250	170,000
2024-02-15	28.950	29.700	28.850	29.650	29.650	167,000
2024-02-05	29.400	29.400	28.800	28.950	28.950	208,000
2024-02-02	29.600	29.600	29.350	29.350	29.350	86,000

← NewerPage 11 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.