Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	43.050	43.800	41.700	42.000	40.682	4,537,053
2023-05-17	41.250	43.450	40.850	42.450	41.118	6,352,119
2023-05-16	42.450	42.700	41.500	41.500	40.197	2,485,881
2023-05-15	42.600	42.800	41.450	41.800	40.488	3,343,484
2023-05-12	43.000	43.950	41.950	43.050	41.699	5,058,475
2023-05-11	45.600	46.950	43.100	43.550	42.183	7,116,142
2023-05-10	45.500	47.000	45.000	46.050	44.605	7,210,458
2023-05-09	47.500	47.700	45.600	46.000	44.556	8,540,754
2023-05-08	48.800	51.000	47.700	49.000	47.462	28,502,539
2023-05-05	45.100	47.450	44.150	46.800	45.331	14,390,830
2023-05-04	46.450	47.400	45.300	45.700	44.266	15,097,030
2023-05-03	48.150	51.200	47.050	48.000	46.493	30,076,801
2023-05-02	49.550	50.500	45.250	46.600	45.137	30,338,660
2023-04-28	44.750	47.200	44.300	47.200	45.718	18,339,439
2023-04-27	39.050	42.950	38.550	42.950	41.602	11,853,260
2023-04-26	38.400	39.200	37.700	39.050	37.824	2,429,375
2023-04-25	38.750	40.650	38.050	38.500	37.292	6,496,074
2023-04-24	38.300	39.300	38.000	39.150	37.921	2,839,317
2023-04-21	39.150	39.350	37.200	38.000	36.807	4,305,772
2023-04-20	41.150	41.200	38.850	39.000	37.776	4,759,147
2023-04-19	41.600	42.150	40.900	41.300	40.004	3,986,185
2023-04-18	42.500	43.350	40.650	41.600	40.294	11,779,120
2023-04-17	39.600	43.600	39.150	42.500	41.166	17,799,250
2023-04-14	42.400	43.750	40.100	40.100	38.841	22,646,869
2023-04-13	38.950	40.750	38.600	40.750	39.471	19,649,381
2023-04-12	35.200	37.200	35.200	37.050	35.887	7,601,697
2023-04-11	35.900	36.000	34.600	34.600	33.514	3,426,530
2023-04-10	35.850	36.900	35.800	35.900	34.773	5,939,823
2023-04-07	34.750	36.700	34.650	35.450	34.337	6,301,162
2023-04-06	33.850	34.500	33.750	34.300	33.223	1,443,363
2023-03-31	34.000	34.100	33.500	33.600	32.545	642,269
2023-03-30	33.650	34.200	33.050	33.900	32.836	1,026,923
2023-03-29	33.600	33.900	33.200	33.500	32.448	685,677
2023-03-28	35.200	35.500	33.350	33.500	32.448	3,061,179
2023-03-27	33.850	36.300	33.850	35.200	34.095	7,187,218
2023-03-24	35.250	35.350	34.050	34.350	33.272	3,013,608
2023-03-23	33.450	34.500	33.350	34.400	33.320	1,528,440
2023-03-22	33.900	34.100	33.450	33.450	32.400	660,851
2023-03-21	33.800	34.300	33.550	33.700	32.642	855,734
2023-03-20	32.850	33.700	32.850	33.550	32.497	667,321
2023-03-17	32.600	33.150	32.350	33.050	32.013	510,171
2023-03-16	33.850	33.850	32.200	32.300	31.286	1,665,973
2023-03-15	33.800	34.350	33.700	34.100	33.030	1,338,047
2023-03-14	32.200	33.950	32.100	33.400	32.352	1,528,357
2023-03-13	33.700	33.700	31.500	32.800	31.770	2,377,010
2023-03-10	34.400	34.950	33.550	33.750	32.691	2,563,628
2023-03-09	35.150	35.700	33.900	34.050	32.981	3,787,075
2023-03-08	35.000	36.850	34.550	34.650	33.562	7,349,965
2023-03-07	34.200	34.450	33.800	34.450	33.369	1,247,362
2023-03-06	34.800	36.350	34.050	34.050	32.981	3,761,485
2023-03-03	35.000	35.750	34.200	34.600	33.514	6,087,333
2023-03-02	33.150	34.650	32.800	34.350	33.272	6,553,964
2023-03-01	31.100	32.150	30.900	32.150	31.141	1,075,537
2023-02-24	32.000	32.000	31.100	31.150	30.172	574,134
2023-02-23	32.500	32.500	31.350	31.650	30.657	1,270,002
2023-02-22	31.400	32.150	31.100	32.000	30.996	1,504,921
2023-02-21	31.550	32.450	31.500	31.550	30.560	1,824,631
2023-02-20	31.650	32.250	31.300	31.550	30.560	2,111,103
2023-02-17	30.200	31.650	30.200	31.400	30.414	2,085,547
2023-02-16	30.350	30.400	30.100	30.200	29.252	360,081

← NewerPage 15 of 21 · 1,223 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.