Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	31.100	31.300	30.750	31.200	31.200	113,000
2023-11-07	31.500	31.500	30.750	30.950	30.950	152,000
2023-11-06	31.550	31.650	31.200	31.400	31.400	131,000
2023-11-03	31.150	31.450	31.050	31.400	31.400	184,000
2023-11-02	30.150	30.950	30.150	30.850	30.850	264,000
2023-11-01	30.100	30.250	29.500	30.000	30.000	184,000
2023-10-31	31.150	31.200	30.000	30.000	30.000	311,000
2023-10-30	31.100	31.250	30.650	30.850	30.850	153,000
2023-10-27	31.500	31.500	31.000	31.000	31.000	79,000
2023-10-26	31.300	32.000	31.100	31.200	31.200	294,000
2023-10-25	31.500	31.600	31.350	31.600	31.600	137,000
2023-10-24	30.650	31.250	30.350	31.250	31.250	323,000
2023-10-23	30.750	31.150	30.400	30.900	30.900	119,000
2023-10-20	31.300	31.300	30.700	30.850	30.850	211,000
2023-10-19	30.250	31.600	30.250	31.550	31.550	437,000
2023-10-18	31.750	31.750	30.550	30.700	30.700	571,000
2023-10-17	33.000	33.000	31.550	31.750	31.750	291,000
2023-10-16	33.600	33.850	32.600	32.600	32.600	289,000
2023-10-13	33.500	33.650	33.000	33.600	33.600	193,000
2023-10-12	33.200	33.700	33.200	33.400	33.400	174,000
2023-10-11	34.000	34.850	33.200	33.200	33.200	746,000
2023-10-06	33.300	33.300	32.900	33.050	33.050	226,000
2023-10-05	32.950	33.550	32.950	33.150	33.150	129,000
2023-10-04	32.550	32.900	32.500	32.850	32.850	503,000
2023-10-03	34.150	34.150	33.650	33.750	33.750	259,000
2023-10-02	34.150	34.200	33.600	34.000	34.000	170,000
2023-09-28	34.350	34.450	33.850	33.950	33.950	146,000
2023-09-27	34.250	34.250	34.000	34.100	34.100	102,000
2023-09-26	34.850	34.850	34.100	34.100	34.100	176,000
2023-09-25	34.350	35.200	34.350	34.800	34.800	307,000
2023-09-22	33.500	34.700	33.500	34.350	34.350	445,000
2023-09-21	35.000	35.000	34.000	34.200	34.200	263,000
2023-09-20	34.900	35.000	34.750	34.800	34.800	131,000
2023-09-19	34.550	35.250	34.550	34.900	34.900	324,000
2023-09-18	34.500	35.700	34.500	34.600	34.600	630,000
2023-09-15	35.350	35.450	34.300	34.500	34.500	640,000
2023-09-14	35.800	35.800	35.050	35.200	35.200	363,000
2023-09-13	35.300	35.600	35.050	35.350	35.350	465,000
2023-09-12	36.500	37.000	35.650	35.650	35.650	678,000
2023-09-11	36.550	39.000	36.350	36.350	36.350	2,235,000
2023-09-08	36.000	37.250	35.950	36.900	36.900	689,000
2023-09-07	36.400	36.750	35.800	35.900	35.900	359,000
2023-09-06	36.700	36.700	36.150	36.350	36.350	401,000
2023-09-05	37.050	37.250	36.100	36.100	36.100	601,000
2023-09-04	37.800	37.800	37.000	37.000	37.000	397,000
2023-09-01	36.800	37.700	36.450	37.550	37.550	918,000
2023-08-31	37.200	38.300	36.800	36.800	36.800	1,540,000
2023-08-30	36.500	37.500	36.200	37.450	37.450	1,116,000
2023-08-29	37.850	37.900	35.800	36.850	36.850	2,358,000
2023-08-28	37.250	38.850	37.250	37.800	37.800	5,063,000
2023-08-25	37.950	38.550	36.650	37.400	37.400	3,179,000
2023-08-24	35.050	38.250	35.000	37.900	37.900	5,789,000
2023-08-23	35.400	37.000	34.850	35.100	35.100	4,483,000
2023-08-22	34.750	34.750	33.500	33.650	33.650	587,000
2023-08-21	35.000	35.500	34.500	34.500	34.500	538,000
2023-08-18	35.300	35.300	34.200	34.250	34.250	370,000
2023-08-17	34.350	35.300	33.550	35.100	35.100	614,000
2023-08-16	34.900	34.900	33.600	34.550	34.550	499,000
2023-08-15	34.750	35.350	34.700	34.900	34.900	283,000
2023-08-14	34.650	35.100	34.150	34.750	34.750	634,000

← NewerPage 13 of 21 · 1,225 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.