Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	30.000	30.200	29.850	30.050	29.107	227,742
2023-02-14	30.600	30.600	29.950	29.950	29.010	459,092
2023-02-13	30.400	31.100	29.700	30.750	29.785	1,034,997
2023-02-10	31.250	32.600	30.250	30.300	29.349	5,176,167
2023-02-09	30.150	31.900	30.150	31.250	30.269	2,041,953
2023-02-08	30.850	30.850	30.350	30.350	29.397	583,280
2023-02-07	31.000	31.000	30.500	30.700	29.736	352,889
2023-02-06	30.500	31.200	30.500	30.900	29.930	749,008
2023-02-03	30.400	30.850	30.300	30.500	29.543	472,827
2023-02-02	30.750	30.850	30.350	30.450	29.494	262,621
2023-02-01	30.400	30.900	30.400	30.450	29.494	371,017
2023-01-31	29.850	30.600	29.850	30.400	29.446	498,592
2023-01-30	29.450	30.100	29.450	29.800	28.865	419,945
2023-01-17	29.000	29.500	29.000	29.150	28.235	125,356
2023-01-16	28.900	29.300	28.900	29.200	28.283	121,531
2023-01-13	29.200	29.300	28.900	28.900	27.993	264,742
2023-01-12	29.350	29.400	29.050	29.150	28.235	251,464
2023-01-11	29.150	29.700	29.050	29.250	28.332	206,441
2023-01-10	29.300	29.650	29.000	29.000	28.090	439,464
2023-01-09	29.700	30.550	29.500	29.500	28.574	698,844
2023-01-06	30.950	31.050	30.300	30.450	29.494	696,350
2023-01-05	30.250	31.600	30.100	30.850	29.882	1,328,805
2023-01-04	30.000	30.950	30.000	30.350	29.397	719,859
2023-01-03	30.100	30.500	29.400	29.950	29.010	833,609
2022-12-30	28.300	30.750	28.300	30.150	29.204	2,746,294
2022-12-29	28.000	28.200	27.800	28.200	27.315	212,005
2022-12-28	29.050	29.200	28.250	28.250	27.363	293,942
2022-12-27	29.900	29.900	28.900	29.050	28.138	403,445
2022-12-26	28.800	29.450	28.500	29.300	28.380	532,551
2022-12-23	27.800	28.650	27.650	28.450	27.557	287,379
2022-12-22	29.050	29.050	28.250	28.300	27.412	237,180
2022-12-21	28.800	28.850	28.150	28.350	27.460	354,696
2022-12-20	30.000	30.100	28.300	28.300	27.412	884,192
2022-12-19	30.200	30.250	29.900	29.950	29.010	351,094
2022-12-16	30.600	31.100	30.250	30.300	29.349	652,018
2022-12-15	31.450	32.300	31.100	31.500	30.511	1,699,779
2022-12-14	31.150	31.450	30.700	31.450	30.463	540,438
2022-12-13	30.500	31.100	30.050	31.100	30.124	558,892
2022-12-12	30.900	30.900	30.050	30.200	29.252	512,476
2022-12-09	32.000	32.450	30.850	30.900	29.930	1,514,711
2022-12-08	30.100	31.750	30.000	31.350	30.366	1,741,578
2022-12-07	30.200	30.900	29.800	30.000	29.058	705,909
2022-12-06	30.900	31.150	30.000	30.200	29.252	1,063,222
2022-12-05	31.250	32.600	31.000	31.000	30.027	2,044,412
2022-12-02	31.300	31.700	30.850	31.050	30.075	961,150
2022-12-01	31.550	31.550	30.900	31.150	30.172	1,185,643
2022-11-30	32.100	32.150	30.750	31.550	30.560	3,071,389
2022-11-29	31.000	33.200	30.400	32.100	31.092	7,768,201
2022-11-28	30.150	31.400	29.850	30.600	29.640	2,806,644
2022-11-25	31.100	31.250	29.950	29.950	29.010	2,092,019
2022-11-24	31.250	31.750	29.600	31.250	30.269	5,789,617
2022-11-23	29.750	32.100	29.600	31.250	30.269	8,954,438
2022-11-22	27.050	29.800	26.700	29.250	28.332	3,309,136
2022-11-21	26.850	27.150	26.700	27.100	26.249	293,218
2022-11-18	26.600	27.150	26.450	26.850	26.007	422,169
2022-11-17	26.500	27.050	26.500	26.600	25.765	343,241
2022-11-16	27.150	27.150	26.350	26.500	25.668	527,714
2022-11-15	27.600	27.600	27.000	27.100	26.249	415,328
2022-11-14	27.250	27.950	27.250	27.600	26.734	188,286
2022-11-11	27.700	28.100	27.150	27.400	26.540	487,764

← NewerPage 16 of 21 · 1,226 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.