Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.650	47.950	46.150	47.450	47.450	831,500
2026-04-23	50.200	50.200	45.850	47.650	47.650	1,723,250
2026-04-22	49.300	50.200	49.300	49.600	49.600	1,889,125
2026-04-21	49.800	49.800	48.500	48.600	48.600	1,565,200
2026-04-20	48.800	50.400	48.600	49.350	49.350	3,380,243
2026-04-17	48.100	48.900	47.800	48.300	48.300	1,411,031
2026-04-16	47.600	49.700	47.300	48.150	48.150	4,428,182
2026-04-15	46.800	47.450	46.300	46.300	46.300	1,164,013
2026-04-14	46.700	46.800	46.300	46.500	46.500	813,202
2026-04-13	44.800	47.000	44.150	46.350	46.350	1,383,286
2026-04-10	45.000	45.450	44.400	44.750	44.750	1,007,060
2026-04-09	43.800	45.250	42.750	45.200	45.200	2,162,577
2026-04-08	41.000	41.600	40.950	41.450	41.450	481,065
2026-04-07	41.450	41.450	40.400	40.800	40.800	377,017
2026-04-02	41.950	42.200	40.650	40.750	40.750	383,211
2026-04-01	41.100	41.850	41.100	41.750	41.750	308,600
2026-03-31	42.500	42.500	40.400	40.550	40.550	708,066
2026-03-30	42.050	42.700	41.350	42.000	42.000	643,021
2026-03-27	42.000	42.350	41.050	42.150	42.150	419,037
2026-03-26	42.850	43.500	42.050	42.050	42.050	501,012
2026-03-25	41.850	43.150	41.700	43.000	43.000	601,034
2026-03-24	42.050	42.200	41.100	41.500	41.500	521,034
2026-03-23	41.600	43.900	40.750	41.500	41.500	1,334,022
2026-03-20	41.800	42.150	41.100	41.850	41.850	551,011
2026-03-19	41.350	41.750	41.100	41.200	41.200	481,607
2026-03-18	41.750	41.950	41.250	41.850	41.850	451,027
2026-03-17	41.600	42.000	41.350	41.400	41.400	580,008
2026-03-16	40.700	41.700	40.500	41.350	41.350	690,721
2026-03-13	40.150	40.800	39.850	40.200	40.200	461,018
2026-03-12	40.900	41.400	40.400	40.550	40.550	599,027
2026-03-11	40.150	41.200	40.150	41.050	41.050	486,025
2026-03-10	40.850	41.200	39.750	40.100	40.100	966,096
2026-03-09	40.900	41.800	39.900	40.450	40.450	1,127,424
2026-03-06	43.750	44.300	43.300	44.150	44.150	369,027
2026-03-05	43.850	45.000	43.700	43.700	43.700	873,206
2026-03-04	45.500	46.500	43.000	43.000	43.000	1,457,006
2026-03-03	46.000	46.500	44.500	45.500	45.500	981,100
2026-03-02	49.000	49.750	45.600	45.600	45.600	2,923,100
2026-02-26	45.600	46.950	45.350	46.650	46.650	892,340
2026-02-25	46.900	47.250	45.750	45.750	45.750	947,003
2026-02-24	45.950	47.200	45.300	46.650	46.650	1,328,144
2026-02-23	44.250	46.300	44.250	46.100	46.100	1,606,460
2026-02-11	43.150	44.550	43.150	44.200	44.200	872,503
2026-02-10	42.950	43.500	42.950	43.150	43.150	406,272
2026-02-09	43.500	43.500	42.500	43.000	43.000	595,363
2026-02-06	42.250	42.250	40.800	41.650	41.650	642,700
2026-02-05	43.650	44.050	42.700	42.700	42.700	548,125
2026-02-04	43.500	44.250	43.000	43.850	43.850	424,003
2026-02-03	43.200	43.750	42.500	43.750	43.750	640,559
2026-02-02	42.800	43.700	42.100	42.450	42.450	1,071,006
2026-01-30	46.100	46.200	43.350	43.350	43.350	1,954,081
2026-01-29	46.800	47.650	45.900	46.000	46.000	1,382,606
2026-01-28	46.700	46.800	45.800	46.600	46.600	1,354,050
2026-01-27	48.200	48.200	46.650	46.800	46.800	1,155,201
2026-01-26	47.800	48.400	47.250	48.300	48.300	1,022,338
2026-01-23	47.850	48.000	46.350	47.650	47.650	1,946,556
2026-01-22	48.600	49.800	47.500	47.700	47.700	2,761,693
2026-01-21	48.500	50.600	48.150	48.450	48.450	3,036,491
2026-01-20	49.350	51.500	48.750	49.000	49.000	6,003,081
2026-01-19	48.100	49.700	47.900	48.000	48.000	3,339,340

← NewerPage 3 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.