Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	36.100	36.150	34.400	34.600	34.600	1,111,000
2023-08-10	36.800	36.900	36.000	36.050	36.050	543,000
2023-08-09	36.900	37.300	36.500	36.900	36.900	338,000
2023-08-08	37.550	38.200	37.000	37.050	37.050	471,000
2023-08-07	38.200	38.200	37.200	37.550	37.550	490,000
2023-08-04	38.100	38.400	37.500	38.400	38.400	317,000
2023-08-03	37.800	37.800	37.800	37.800	37.800	0
2023-08-02	38.350	38.800	37.600	37.800	37.800	723,000
2023-08-01	38.400	39.100	37.800	38.400	38.400	1,308,000
2023-07-31	37.150	38.800	37.150	38.100	38.100	1,906,000
2023-07-28	37.300	37.300	36.250	36.850	36.850	407,000
2023-07-27	36.550	37.500	36.550	36.900	36.900	632,000
2023-07-26	36.450	36.800	35.950	36.200	36.200	603,000
2023-07-25	36.400	36.650	35.900	36.200	36.200	771,000
2023-07-24	37.350	37.550	36.300	36.400	36.400	958,000
2023-07-21	37.550	39.950	37.100	37.950	37.950	2,234,000
2023-07-20	36.600	39.300	36.200	38.550	38.550	2,459,000
2023-07-19	37.250	37.600	35.900	36.000	36.000	1,345,000
2023-07-18	39.200	39.200	36.800	36.950	36.950	1,646,000
2023-07-17	37.750	38.800	37.000	38.550	38.550	1,219,000
2023-07-14	38.150	38.750	37.850	37.850	37.850	958,000
2023-07-13	39.050	39.450	38.100	38.100	38.100	1,229,000
2023-07-12	40.200	40.400	39.050	39.050	39.050	1,258,000
2023-07-11	40.850	41.300	39.800	40.000	40.000	1,139,000
2023-07-10	41.200	41.350	40.600	40.650	40.650	795,000
2023-07-07	41.200	41.450	40.250	40.700	40.700	1,449,000
2023-07-06	42.950	42.950	41.550	41.650	41.650	1,726,000
2023-07-05	43.600	44.250	42.950	42.950	42.950	1,813,000
2023-07-04	43.600	44.250	42.950	43.900	43.900	1,759,000
2023-07-03	44.950	44.950	44.000	44.600	43.200	2,107,000
2023-06-30	44.000	44.300	43.550	44.200	42.813	874,000
2023-06-29	44.500	44.650	43.600	44.050	42.667	1,143,205
2023-06-28	42.850	45.400	42.850	44.000	42.619	3,541,478
2023-06-27	43.350	44.500	42.450	42.450	41.118	1,266,707
2023-06-26	44.800	44.850	43.500	43.550	42.183	1,343,386
2023-06-21	45.000	45.350	44.400	44.500	43.103	2,123,484
2023-06-20	46.150	46.400	44.200	44.700	43.297	7,043,171
2023-06-19	42.000	46.000	42.000	45.300	43.878	11,135,850
2023-06-16	42.000	43.000	41.800	41.850	40.536	1,416,493
2023-06-15	41.000	42.450	40.250	42.450	41.118	2,097,776
2023-06-14	41.300	41.800	40.950	41.000	39.713	1,271,253
2023-06-13	41.700	42.000	41.050	41.300	40.004	1,238,816
2023-06-12	43.150	43.250	41.250	41.400	40.100	2,270,207
2023-06-09	44.000	44.200	43.150	43.200	41.844	1,346,020
2023-06-08	44.100	44.950	43.600	43.800	42.425	1,772,850
2023-06-07	44.550	45.650	44.100	44.400	43.006	2,600,565
2023-06-06	45.850	46.100	44.000	44.200	42.813	2,888,284
2023-06-05	43.550	45.300	43.500	44.850	43.442	4,144,994
2023-06-02	43.650	44.150	43.200	43.400	42.038	1,350,427
2023-06-01	43.600	44.000	42.900	43.550	42.183	1,183,425
2023-05-31	43.000	44.000	42.750	43.450	42.086	1,598,413
2023-05-30	43.750	44.450	42.950	43.000	41.650	1,590,220
2023-05-29	43.350	44.800	43.350	43.700	42.328	3,031,311
2023-05-26	44.550	44.700	43.200	43.200	41.844	2,656,513
2023-05-25	46.500	46.500	45.000	45.000	43.587	3,229,915
2023-05-24	46.000	47.400	45.500	46.500	45.040	9,858,645
2023-05-23	47.000	48.100	45.200	45.750	44.314	32,781,520
2023-05-22	42.500	46.100	42.450	46.100	44.653	9,126,627
2023-05-19	41.650	43.400	41.650	41.950	40.633	4,202,817
2023-05-18	43.050	43.800	41.700	42.000	40.682	4,537,053

← NewerPage 14 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.