Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	68.900	75.700	67.800	75.700	75.700	10,268,597
2026-07-20	71.800	79.700	68.400	68.900	68.900	28,589,785
2026-07-17	69.100	74.000	67.800	72.600	72.600	18,000,926
2026-07-16	72.900	76.200	71.000	71.300	71.300	18,403,000
2026-07-15	70.000	75.400	66.000	72.900	72.900	17,349,056
2026-07-14	68.300	73.800	65.700	70.600	70.600	36,486,499
2026-07-13	62.900	67.100	62.800	67.100	67.100	7,019,298
2026-07-10	61.000	61.000	61.000	61.000	61.000	0
2026-07-09	62.000	66.400	60.800	61.000	61.000	11,687,053
2026-07-08	63.900	65.500	57.300	60.400	60.400	12,634,762
2026-07-07	66.700	67.400	60.600	61.100	61.100	10,542,882
2026-07-06	63.800	66.700	61.400	66.700	66.700	13,398,274
2026-07-03	55.500	60.700	55.300	60.700	60.700	6,334,189
2026-07-02	55.300	58.500	54.000	55.200	55.200	7,299,368
2026-07-01	55.600	57.000	52.800	56.700	56.700	9,449,036
2026-06-30	48.200	51.900	47.600	51.900	51.900	2,779,165
2026-06-29	48.250	50.500	48.250	48.650	47.250	2,333,252
2026-06-26	48.000	48.600	46.750	47.500	46.133	864,002
2026-06-25	49.450	49.450	48.050	48.050	46.667	635,007
2026-06-24	48.150	49.050	47.650	48.850	47.444	768,201
2026-06-23	51.000	51.000	48.500	48.500	48.500	1,346,022
2026-06-22	51.800	52.700	50.300	51.000	51.000	2,162,364
2026-06-18	50.200	52.400	49.900	50.900	50.900	2,827,223
2026-06-17	47.850	51.300	47.800	51.000	51.000	3,586,875
2026-06-16	49.650	49.950	47.700	48.000	48.000	1,841,023
2026-06-15	48.100	49.250	47.750	49.000	49.000	1,749,170
2026-06-12	47.100	48.100	47.050	47.550	47.550	1,180,004
2026-06-11	46.400	47.000	45.600	46.950	46.950	867,100
2026-06-10	47.000	47.450	46.050	46.700	46.700	860,290
2026-06-09	46.700	47.350	46.600	47.000	47.000	665,121
2026-06-08	44.000	46.600	43.500	46.500	46.500	857,001
2026-06-05	47.650	47.650	46.050	47.250	47.250	820,101
2026-06-04	47.450	47.900	46.800	47.250	47.250	1,321,500
2026-06-03	46.000	47.650	45.300	47.300	47.300	1,656,150
2026-06-02	46.700	46.700	44.850	45.850	45.850	1,224,006
2026-06-01	45.850	48.000	45.450	46.700	46.700	2,434,034
2026-05-29	45.700	46.500	44.900	45.250	45.250	1,713,086
2026-05-28	45.100	45.250	43.500	44.800	44.800	1,365,212
2026-05-27	44.000	44.200	43.300	44.200	44.200	1,051,000
2026-05-26	44.350	44.600	43.450	43.750	43.750	679,000
2026-05-25	44.650	44.800	43.600	44.100	44.100	821,108
2026-05-22	44.450	44.450	43.750	44.300	44.300	801,183
2026-05-21	43.600	44.350	43.500	44.100	44.100	480,001
2026-05-20	43.700	44.300	43.150	43.150	43.150	617,022
2026-05-19	44.600	44.600	43.500	43.500	43.500	446,045
2026-05-18	44.000	44.350	43.350	44.050	44.050	582,000
2026-05-15	45.550	46.550	44.050	44.100	44.100	1,800,515
2026-05-14	44.250	45.050	43.200	44.150	44.150	786,104
2026-05-13	44.950	45.350	43.850	43.850	43.850	1,178,014
2026-05-12	45.750	45.800	44.850	45.000	45.000	1,010,230
2026-05-11	48.000	48.000	44.400	45.700	45.700	1,795,175
2026-05-08	49.400	50.700	47.800	47.950	47.950	2,184,050
2026-05-07	49.000	50.900	48.500	50.200	50.200	1,484,110
2026-05-06	51.700	51.700	48.100	48.700	48.700	2,593,003
2026-05-05	47.850	51.800	47.300	51.700	51.700	2,964,503
2026-05-04	46.550	48.450	46.550	47.850	47.850	863,512
2026-04-30	46.700	47.150	46.100	46.350	46.350	492,002
2026-04-29	47.000	47.200	46.100	46.300	46.300	485,030
2026-04-28	46.500	47.450	45.700	47.050	47.050	448,059
2026-04-27	47.750	47.750	45.350	46.550	46.550	930,501

← NewerPage 2 of 21 · 1,224 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.