Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	23.100	23.200	22.700	23.050	21.970	107,206
2022-05-20	23.050	23.450	23.000	23.200	22.113	94,427
2022-05-19	23.350	23.350	22.800	23.100	22.018	74,723
2022-05-18	24.550	24.550	23.250	23.500	22.399	22,604
2022-05-17	23.200	23.200	23.050	23.150	22.065	74,122
2022-05-16	23.250	23.300	23.000	23.200	22.113	44,222
2022-05-13	23.000	23.300	23.000	23.200	22.113	49,017
2022-05-12	23.850	23.850	22.750	22.850	21.779	190,080
2022-05-11	24.100	24.100	23.850	23.850	22.733	30,001
2022-05-10	24.000	24.150	23.600	24.150	23.018	45,061
2022-05-09	23.750	24.200	23.650	24.100	22.971	105,101
2022-05-06	23.800	24.000	23.500	23.750	22.637	109,004
2022-05-05	24.150	24.350	24.050	24.050	22.923	45,051
2022-05-04	23.800	24.150	23.800	24.050	22.923	37,098
2022-05-03	23.850	24.400	23.850	24.150	23.018	104,374
2022-04-29	24.200	24.200	23.900	24.150	23.018	158,025
2022-04-28	24.450	24.800	24.200	24.200	23.066	143,280
2022-04-27	24.000	24.900	23.500	24.450	23.304	270,041
2022-04-26	25.500	25.500	24.650	24.900	23.733	167,060
2022-04-25	24.700	25.100	24.050	25.000	23.829	306,817
2022-04-22	24.300	25.100	24.250	24.850	23.686	182,405
2022-04-21	25.150	25.150	24.300	24.500	23.352	425,704
2022-04-20	25.500	25.800	25.050	25.050	23.876	216,233
2022-04-19	25.550	26.200	24.650	25.350	24.162	598,561
2022-04-18	25.900	26.300	25.300	25.850	24.639	953,525
2022-04-15	24.700	25.750	24.550	25.650	24.448	1,641,979
2022-04-14	23.550	25.150	23.500	24.700	23.543	1,541,889
2022-04-13	23.200	23.400	23.050	23.400	22.304	124,820
2022-04-12	23.150	23.350	22.800	23.150	22.065	196,113
2022-04-11	22.900	24.100	22.700	23.250	22.161	358,615
2022-04-08	22.300	22.350	22.250	22.300	21.255	37,680
2022-04-07	22.300	22.400	22.150	22.250	21.207	70,624
2022-04-06	22.500	22.550	22.350	22.550	21.493	47,364
2022-04-01	22.600	22.650	22.500	22.650	21.589	27,484
2022-03-31	22.850	22.850	22.600	22.750	21.684	34,064
2022-03-30	22.850	23.150	22.850	22.900	21.827	49,963
2022-03-29	23.000	23.000	22.700	22.850	21.779	56,940
2022-03-28	22.650	23.050	22.400	22.850	21.779	101,044
2022-03-25	22.500	22.650	22.450	22.650	21.589	62,587
2022-03-24	22.500	22.500	22.300	22.400	21.350	25,483
2022-03-23	22.400	22.500	22.400	22.500	21.446	21,661
2022-03-22	22.200	22.400	22.150	22.400	21.350	77,021
2022-03-21	22.950	22.950	22.400	22.400	21.350	22,010
2022-03-18	22.500	22.550	22.450	22.500	21.446	25,100
2022-03-17	22.350	22.700	22.350	22.400	21.350	80,020
2022-03-16	21.950	22.000	21.700	22.000	20.969	63,000
2022-03-15	22.250	22.250	21.800	21.850	20.826	65,620
2022-03-14	22.350	22.350	22.150	22.300	21.255	46,001
2022-03-11	22.700	22.700	22.300	22.350	21.303	31,919
2022-03-10	22.900	22.900	22.600	22.700	21.636	37,016
2022-03-09	22.450	22.500	22.300	22.400	21.350	52,342
2022-03-08	22.400	23.150	22.000	22.400	21.350	170,200
2022-03-07	23.650	23.650	22.800	23.000	21.922	163,182
2022-03-04	23.950	23.950	23.700	23.800	22.685	90,210
2022-03-03	24.200	24.250	24.000	24.150	23.018	65,500
2022-03-02	24.200	24.200	24.000	24.150	23.018	51,010
2022-03-01	24.100	24.500	24.000	24.300	23.161	227,000
2022-02-25	23.700	24.000	23.700	23.900	22.780	96,005
2022-02-24	24.150	24.200	23.300	23.700	22.590	285,054
2022-02-23	24.000	24.250	24.000	24.250	23.114	90,689

← NewerPage 19 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.