Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	24.450	24.450	24.050	24.100	22.971	119,400
2022-02-21	24.500	24.600	24.300	24.450	23.304	223,343
2022-02-18	23.900	24.400	23.900	24.200	23.066	178,000
2022-02-17	24.350	24.800	24.100	24.250	23.114	245,030
2022-02-16	24.050	24.500	24.050	24.250	23.114	268,300
2022-02-15	23.600	24.300	23.600	23.900	22.780	258,006
2022-02-14	23.000	23.600	23.000	23.600	22.494	136,270
2022-02-11	23.150	23.350	23.100	23.300	22.208	24,033
2022-02-10	23.150	23.200	23.100	23.200	22.113	44,000
2022-02-09	22.800	23.300	22.750	23.300	22.208	60,150
2022-02-08	22.700	23.000	22.700	23.000	21.922	69,010
2022-02-07	22.050	22.700	22.050	22.650	21.589	60,010
2022-01-26	21.550	21.800	21.300	21.800	20.779	115,078
2022-01-25	22.150	22.200	21.700	21.700	20.683	120,280
2022-01-24	22.450	22.450	22.000	22.150	21.112	66,062
2022-01-21	22.900	22.900	22.400	22.550	21.493	133,500
2022-01-20	23.000	23.100	22.950	22.950	21.875	72,567
2022-01-19	23.050	23.250	22.700	23.250	22.161	76,100
2022-01-18	23.300	23.350	23.150	23.150	22.065	80,922
2022-01-17	23.900	23.900	23.300	23.550	22.447	25,850
2022-01-14	23.950	23.950	23.200	23.300	22.208	46,150
2022-01-13	23.250	23.300	23.250	23.250	22.161	28,000
2022-01-12	23.500	23.550	23.250	23.400	22.304	50,558
2022-01-11	23.700	23.700	23.450	23.500	22.399	55,306
2022-01-10	23.500	23.900	23.500	23.700	22.590	78,000
2022-01-07	23.800	23.950	23.500	23.500	22.399	140,436
2022-01-06	23.900	24.000	23.800	23.800	22.685	104,840
2022-01-05	24.000	24.050	24.000	24.000	22.875	36,223
2022-01-04	24.150	24.150	24.000	24.000	22.875	28,210
2022-01-03	24.000	24.150	23.950	24.150	23.018	56,512
2021-12-30	24.150	24.150	23.900	24.000	22.875	56,607
2021-12-29	24.100	24.150	23.900	24.150	23.018	103,135
2021-12-28	23.900	24.050	23.900	23.950	22.828	54,156
2021-12-27	24.300	24.300	23.850	23.900	22.780	175,427
2021-12-24	24.250	24.300	24.150	24.300	23.161	70,350
2021-12-23	24.600	24.600	24.200	24.300	23.161	102,000
2021-12-22	24.600	24.650	24.250	24.450	23.304	49,698
2021-12-21	24.500	24.500	24.200	24.300	23.161	30,295
2021-12-20	24.200	24.300	24.100	24.300	23.161	39,359
2021-12-17	24.300	24.300	24.150	24.150	23.018	58,392
2021-12-16	24.750	24.750	24.300	24.300	23.161	71,187
2021-12-15	24.650	24.950	24.400	24.500	23.352	57,000
2021-12-14	24.600	24.700	24.250	24.400	23.257	94,878
2021-12-13	24.800	24.900	24.650	24.650	23.495	88,366
2021-12-10	25.000	25.050	24.700	24.950	23.781	125,330
2021-12-09	25.200	25.300	24.900	25.050	23.876	227,010
2021-12-08	25.300	25.750	25.050	25.350	24.162	274,093
2021-12-07	25.450	25.450	24.850	25.100	23.924	325,639
2021-12-06	25.100	25.200	25.000	25.100	23.924	100,028
2021-12-03	25.100	25.750	25.100	25.350	24.162	402,382
2021-12-02	24.450	25.000	24.300	24.800	23.638	144,024
2021-12-01	24.600	24.600	24.050	24.500	23.352	119,000
2021-11-30	24.200	24.700	24.200	24.500	23.352	112,104
2021-11-29	24.100	24.300	23.450	24.100	22.971	191,020
2021-11-26	25.800	26.000	24.600	24.600	23.447	399,018
2021-11-25	25.000	26.200	24.900	25.700	24.496	937,217
2021-11-24	24.400	24.700	24.350	24.500	23.352	55,136
2021-11-23	24.850	24.850	24.300	24.500	23.352	88,084
2021-11-22	24.300	25.000	24.250	24.900	23.733	204,110
2021-11-19	24.700	24.950	24.050	24.950	23.781	197,151

← NewerPage 20 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.