Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	29.550	29.600	29.350	29.500	29.500	48,000
2024-01-31	29.450	29.550	29.350	29.550	29.550	69,000
2024-01-30	30.300	30.300	29.400	29.700	29.700	107,000
2024-01-29	29.800	30.300	29.800	30.250	30.250	72,000
2024-01-26	29.850	30.100	29.650	29.700	29.700	80,000
2024-01-25	30.000	30.000	29.700	29.850	29.850	84,000
2024-01-24	29.950	30.350	29.900	30.050	30.050	83,000
2024-01-23	30.100	30.100	29.850	29.950	29.950	138,000
2024-01-22	29.300	30.100	29.300	29.950	29.950	237,000
2024-01-19	29.700	29.700	29.250	29.300	29.300	162,000
2024-01-18	29.800	29.850	29.200	29.400	29.400	170,000
2024-01-17	30.500	30.500	29.700	29.700	29.700	344,000
2024-01-16	31.200	31.250	30.500	30.500	30.500	203,000
2024-01-15	32.300	32.500	31.000	31.200	31.200	618,001
2024-01-12	30.600	31.950	30.600	31.400	31.400	545,000
2024-01-11	31.100	31.100	30.400	30.550	30.550	280,000
2024-01-10	31.250	33.000	31.000	31.000	31.000	784,000
2024-01-09	32.000	32.200	30.650	30.900	30.900	340,000
2024-01-08	32.450	32.900	32.000	32.000	32.000	273,000
2024-01-05	32.000	32.800	31.750	32.550	32.550	379,000
2024-01-04	32.000	32.300	31.850	32.000	32.000	244,000
2024-01-03	32.250	32.250	31.600	31.700	31.700	199,000
2024-01-02	31.750	32.100	31.500	32.000	32.000	290,000
2023-12-29	31.200	31.600	31.000	31.550	31.550	116,000
2023-12-28	30.950	31.100	30.950	31.000	31.000	97,000
2023-12-27	31.050	31.050	30.800	30.900	30.900	80,000
2023-12-26	31.000	31.050	30.800	31.050	31.050	120,000
2023-12-25	30.850	31.150	30.800	30.850	30.850	155,000
2023-12-22	31.150	31.300	30.850	30.850	30.850	156,000
2023-12-21	31.250	32.450	31.000	31.000	31.000	530,000
2023-12-20	31.050	31.500	31.000	31.250	31.250	90,000
2023-12-19	31.300	31.300	30.600	31.000	31.000	226,000
2023-12-18	31.500	31.650	31.300	31.300	31.300	129,000
2023-12-15	31.200	31.650	31.200	31.500	31.500	199,000
2023-12-14	31.700	31.700	31.050	31.200	31.200	145,000
2023-12-13	31.800	31.850	30.100	31.050	31.050	291,000
2023-12-12	31.600	32.400	31.550	31.650	31.650	237,000
2023-12-11	32.200	32.200	31.500	31.600	31.600	207,000
2023-12-08	32.450	32.450	32.100	32.200	32.200	164,000
2023-12-07	32.450	32.900	32.250	32.600	32.600	176,000
2023-12-06	32.800	32.900	32.300	32.400	32.400	196,000
2023-12-05	33.300	33.300	32.750	32.800	32.800	187,000
2023-12-04	32.700	33.300	32.700	33.300	33.300	259,000
2023-12-01	32.350	32.700	32.350	32.700	32.700	219,000
2023-11-30	32.000	32.400	31.900	32.200	32.200	155,000
2023-11-29	32.200	32.350	31.800	31.900	31.900	191,000
2023-11-28	32.050	32.300	31.900	32.050	32.050	212,000
2023-11-27	32.750	33.200	32.050	32.050	32.050	483,000
2023-11-24	31.900	33.800	31.900	32.750	32.750	1,738,000
2023-11-23	32.000	32.000	31.600	31.600	31.600	87,000
2023-11-22	32.000	32.000	31.500	31.600	31.600	83,000
2023-11-21	32.150	32.250	31.800	31.800	31.800	156,000
2023-11-20	31.800	32.050	31.750	32.050	32.050	166,000
2023-11-17	31.400	31.800	31.400	31.800	31.800	107,000
2023-11-16	31.200	31.750	31.200	31.650	31.650	223,000
2023-11-15	31.100	31.500	31.000	31.350	31.350	129,000
2023-11-14	30.600	31.550	30.550	31.000	31.000	260,000
2023-11-13	30.450	30.550	29.850	30.450	30.450	177,000
2023-11-10	30.500	30.600	30.000	30.100	30.100	175,000
2023-11-09	31.350	31.350	30.700	30.800	30.800	135,000

← NewerPage 12 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.