Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	28.650	28.950	28.450	28.450	27.557	525,557
2022-08-15	29.500	29.500	28.400	28.650	27.751	1,087,949
2022-08-12	30.200	30.200	29.500	29.800	28.865	320,198
2022-08-11	30.400	30.500	29.000	29.500	28.574	1,088,342
2022-08-10	30.550	31.000	29.500	29.850	28.913	1,069,953
2022-08-09	29.950	30.800	29.850	30.800	29.833	1,035,285
2022-08-08	30.600	31.200	29.600	30.500	29.543	1,693,170
2022-08-05	31.200	31.450	30.300	30.300	29.349	3,407,734
2022-08-04	29.850	31.700	29.300	31.550	30.560	5,019,474
2022-08-03	29.250	29.700	28.500	29.350	28.429	994,622
2022-08-02	29.850	30.850	29.200	29.200	28.283	2,229,368
2022-08-01	29.450	30.800	28.750	30.000	29.058	1,738,777
2022-07-29	28.600	29.750	28.600	29.450	28.526	1,412,698
2022-07-28	29.700	29.700	28.500	28.550	27.654	910,053
2022-07-27	28.150	29.450	27.900	29.450	28.526	951,142
2022-07-26	28.600	29.750	28.300	28.350	27.460	1,871,531
2022-07-25	28.450	28.950	28.050	28.300	27.412	457,071
2022-07-22	28.800	29.400	28.650	28.650	27.751	742,575
2022-07-21	29.000	29.450	28.400	28.800	27.896	840,446
2022-07-20	28.550	29.050	27.800	29.050	28.138	1,082,461
2022-07-19	29.050	29.500	27.600	28.250	27.363	963,284
2022-07-18	28.500	30.200	28.500	29.050	28.138	1,726,028
2022-07-15	29.750	30.350	28.400	28.800	27.896	2,761,959
2022-07-14	30.250	32.800	29.200	30.000	29.058	12,220,590
2022-07-13	28.400	30.350	28.300	30.250	29.300	5,392,380
2022-07-12	28.950	29.050	27.600	27.600	26.734	1,871,666
2022-07-11	27.600	29.900	27.600	29.500	28.574	4,349,740
2022-07-08	27.400	29.000	27.050	27.600	26.734	2,301,922
2022-07-07	26.200	27.050	25.600	26.900	26.056	640,410
2022-07-06	26.650	27.500	25.800	25.950	25.135	997,135
2022-07-05	26.350	27.450	25.500	26.200	25.378	857,917
2022-07-04	25.100	27.100	24.800	26.300	25.474	1,155,821
2022-07-01	26.600	27.200	24.950	25.050	23.876	722,332
2022-06-30	27.300	27.600	25.500	25.900	24.686	712,717
2022-06-29	27.500	28.500	27.150	27.250	25.973	968,071
2022-06-28	27.200	27.850	27.150	27.750	26.450	786,108
2022-06-27	25.600	27.750	25.600	27.750	26.450	1,330,643
2022-06-24	24.900	26.400	24.900	26.400	25.163	938,465
2022-06-23	26.200	26.500	24.200	25.250	24.067	1,461,210
2022-06-22	28.400	28.800	26.000	26.150	24.925	3,390,327
2022-06-21	27.950	29.400	26.000	28.500	27.165	7,757,237
2022-06-20	28.700	30.100	27.200	27.200	25.926	19,293,020
2022-06-17	25.750	28.100	25.300	28.100	26.783	8,545,442
2022-06-16	23.800	26.000	23.800	25.550	24.353	1,541,163
2022-06-15	23.700	23.750	23.600	23.650	22.542	78,006
2022-06-14	23.650	23.750	23.350	23.700	22.590	91,016
2022-06-13	24.000	24.200	23.700	23.700	22.590	149,436
2022-06-10	24.450	24.900	24.200	24.250	23.114	219,014
2022-06-09	24.000	24.100	23.750	23.850	22.733	60,059
2022-06-08	24.150	24.150	23.800	23.950	22.828	120,058
2022-06-07	24.300	24.300	23.950	24.150	23.018	55,473
2022-06-06	23.900	24.350	23.600	24.150	23.018	160,128
2022-06-02	23.700	24.800	23.600	23.600	22.494	236,012
2022-06-01	23.550	23.650	23.400	23.500	22.399	65,562
2022-05-31	23.600	23.700	23.400	23.500	22.399	121,118
2022-05-30	23.150	23.750	23.150	23.450	22.351	168,028
2022-05-27	23.250	23.900	23.100	23.150	22.065	117,121
2022-05-26	22.900	23.250	22.850	22.950	21.875	73,366
2022-05-25	23.050	23.250	22.900	22.900	21.827	71,157
2022-05-24	23.050	23.150	22.800	22.950	21.875	69,016

← NewerPage 18 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.