Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	27.800	28.100	27.300	27.350	26.492	230,923
2022-11-09	27.700	28.350	27.700	27.950	27.073	753,550
2022-11-08	29.550	30.050	28.700	28.700	27.799	440,864
2022-11-07	29.700	29.750	29.300	29.400	28.477	363,029
2022-11-04	29.050	29.600	29.000	29.250	28.332	587,759
2022-11-03	28.550	29.750	28.500	29.300	28.380	787,595
2022-11-02	28.550	28.900	28.500	28.900	27.993	249,426
2022-11-01	27.600	28.850	27.300	28.500	27.605	642,486
2022-10-31	27.500	27.950	26.900	27.600	26.734	610,554
2022-10-28	26.000	27.550	25.850	26.800	25.959	859,619
2022-10-27	25.750	26.100	25.600	26.000	25.184	381,706
2022-10-26	26.150	26.200	25.400	25.650	24.845	298,388
2022-10-25	26.700	26.750	25.950	26.000	25.184	292,286
2022-10-24	26.550	26.850	26.150	26.650	25.814	353,059
2022-10-21	26.200	26.200	25.600	25.800	24.990	407,563
2022-10-20	26.400	26.500	26.000	26.200	25.378	354,250
2022-10-19	26.700	27.250	26.600	26.850	26.007	275,007
2022-10-18	26.800	26.950	26.100	26.500	25.668	683,556
2022-10-17	26.350	26.800	25.900	26.600	25.765	480,074
2022-10-14	27.150	27.550	26.300	26.900	26.056	1,039,832
2022-10-13	27.700	27.750	26.000	26.100	25.281	1,167,049
2022-10-12	28.900	28.900	26.800	27.700	26.831	1,460,527
2022-10-11	30.750	30.750	28.350	28.350	27.460	1,278,204
2022-10-07	30.000	30.600	29.550	29.550	28.622	394,246
2022-10-06	30.000	30.200	29.050	30.000	29.058	559,704
2022-10-05	31.250	31.500	29.700	29.900	28.961	872,986
2022-10-04	30.900	31.500	30.650	30.900	29.930	586,256
2022-10-03	30.250	31.000	30.250	30.350	29.397	550,163
2022-09-30	31.000	31.100	30.000	31.000	30.027	957,552
2022-09-29	31.300	32.450	31.000	31.850	30.850	808,941
2022-09-28	33.500	33.600	30.150	30.300	29.349	1,803,397
2022-09-27	33.000	34.100	31.700	33.500	32.448	1,238,774
2022-09-26	33.900	35.200	32.600	32.600	31.577	1,538,726
2022-09-23	36.900	36.900	34.000	34.500	33.417	1,964,188
2022-09-22	34.800	36.500	34.700	35.900	34.773	1,744,826
2022-09-21	35.600	36.200	35.250	35.350	34.240	798,114
2022-09-20	34.800	35.750	34.450	35.650	34.531	781,319
2022-09-19	35.700	35.700	34.300	34.650	33.562	649,145
2022-09-16	35.250	35.950	35.000	35.000	33.901	1,179,839
2022-09-15	36.500	37.800	35.600	35.850	34.725	4,824,582
2022-09-14	33.750	36.000	33.500	35.550	34.434	2,928,626
2022-09-13	35.200	36.200	34.000	35.150	34.047	5,441,467
2022-09-12	33.600	35.300	32.450	34.700	33.611	4,567,295
2022-09-08	31.300	32.950	31.250	32.500	31.480	1,164,262
2022-09-07	34.000	34.000	31.550	31.600	30.608	1,922,715
2022-09-06	33.000	33.200	31.100	32.300	31.286	1,651,476
2022-09-05	30.950	33.700	30.950	32.350	31.335	2,787,220
2022-09-02	30.900	31.200	30.250	30.950	29.979	594,525
2022-09-01	30.850	31.400	30.550	30.600	29.640	491,110
2022-08-31	30.950	31.300	30.700	31.050	30.075	393,093
2022-08-30	31.250	31.650	30.950	30.950	29.979	606,374
2022-08-29	29.900	31.150	29.850	31.000	30.027	470,609
2022-08-26	30.500	31.550	30.450	30.900	29.930	1,155,644
2022-08-25	31.000	31.000	30.450	30.450	29.494	590,330
2022-08-24	30.800	31.150	30.250	30.600	29.640	1,108,605
2022-08-23	30.150	30.800	30.100	30.450	29.494	838,818
2022-08-22	30.000	30.350	29.350	30.250	29.300	692,017
2022-08-19	29.800	30.450	29.800	30.050	29.107	871,563
2022-08-18	29.300	30.200	29.050	29.800	28.865	1,114,151
2022-08-17	28.850	29.850	28.500	28.950	28.041	981,702

← NewerPage 17 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.