Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	49.450	49.450	47.450	47.550	47.550	2,374,061
2026-01-15	47.800	48.700	47.250	48.600	48.600	2,218,210
2026-01-14	48.700	48.900	47.900	48.100	48.100	3,240,667
2026-01-13	47.750	48.950	46.600	48.700	48.700	6,042,663
2026-01-12	46.200	50.000	45.400	47.750	47.750	17,909,440
2026-01-09	44.450	45.650	44.450	45.650	45.650	5,985,643
2026-01-08	40.950	43.200	40.950	41.500	41.500	1,936,001
2026-01-07	41.200	41.250	40.500	40.700	40.700	571,891
2026-01-06	40.800	41.650	40.750	41.100	41.100	602,002
2026-01-05	41.700	42.200	40.800	40.850	40.850	689,011
2026-01-02	41.450	42.000	41.200	41.450	41.450	446,000
2025-12-31	41.450	41.650	40.800	41.200	41.200	611,003
2025-12-30	42.950	44.400	41.300	41.300	41.300	2,670,004
2025-12-29	41.700	42.700	41.700	41.950	41.950	732,000
2025-12-26	41.800	41.800	41.000	41.300	41.300	421,100
2025-12-24	42.400	42.400	41.550	41.650	41.650	518,005
2025-12-23	41.700	43.400	41.450	42.150	42.150	1,317,122
2025-12-22	41.350	41.700	40.800	41.450	41.450	540,001
2025-12-19	40.900	41.400	40.750	40.950	40.950	577,055
2025-12-18	40.950	40.950	40.050	40.300	40.300	416,095
2025-12-17	40.700	40.950	40.450	40.450	40.450	234,223
2025-12-16	41.650	41.850	40.250	40.450	40.450	649,123
2025-12-15	40.950	42.100	40.550	41.600	41.600	561,049
2025-12-12	41.250	42.250	41.050	41.100	41.100	617,221
2025-12-11	41.850	42.300	41.000	41.100	41.100	680,220
2025-12-10	41.850	42.350	41.300	41.350	41.350	678,492
2025-12-09	42.250	42.650	41.800	41.850	41.850	1,009,149
2025-12-08	42.900	42.900	42.050	42.200	42.200	527,000
2025-12-05	43.400	43.400	42.600	42.750	42.750	395,020
2025-12-04	43.200	43.900	42.950	42.950	42.950	637,600
2025-12-03	43.100	43.350	42.750	42.950	42.950	528,022
2025-12-02	43.700	43.900	43.050	43.050	43.050	681,061
2025-12-01	44.250	44.550	43.500	43.500	43.500	1,214,220
2025-11-28	44.450	44.750	43.450	44.150	44.150	1,701,119
2025-11-27	48.250	48.800	44.300	44.450	44.450	11,216,549
2025-11-26	44.450	47.750	44.000	47.750	47.750	8,505,229
2025-11-25	41.950	43.950	41.800	43.450	43.450	2,462,235
2025-11-24	40.500	42.300	40.150	41.750	41.750	1,670,304
2025-11-21	41.350	41.350	39.350	39.450	39.450	846,392
2025-11-20	41.000	41.800	40.950	41.550	41.550	466,003
2025-11-19	40.200	41.000	40.000	40.700	40.700	718,003
2025-11-18	41.000	41.300	40.000	40.100	40.100	796,217
2025-11-17	42.300	42.300	41.000	41.000	41.000	513,243
2025-11-14	42.650	43.400	41.950	42.000	42.000	737,501
2025-11-13	43.900	43.900	42.800	42.900	42.900	833,100
2025-11-12	42.050	43.800	42.050	43.700	43.700	1,146,025
2025-11-11	42.350	42.700	41.700	41.700	41.700	680,253
2025-11-10	42.300	42.500	41.400	42.300	42.300	575,033
2025-11-07	43.050	43.050	42.000	42.050	42.050	749,242
2025-11-06	43.550	43.700	42.650	43.200	43.200	619,089
2025-11-05	43.400	44.650	42.350	43.300	43.300	1,277,040
2025-11-04	43.550	44.800	43.400	44.300	44.300	2,342,501
2025-11-03	42.600	44.650	42.600	43.550	43.550	1,898,121
2025-10-31	42.600	43.300	42.300	42.500	42.500	947,166
2025-10-30	43.400	43.500	42.050	42.100	42.100	1,041,012
2025-10-29	43.800	44.000	43.050	43.200	43.200	812,001
2025-10-28	44.500	44.500	43.350	43.400	43.400	932,156
2025-10-27	45.350	45.350	43.900	44.200	44.200	1,034,025
2025-10-23	45.900	45.900	44.600	44.700	44.700	749,621
2025-10-22	46.550	47.250	45.100	45.550	45.550	2,595,003

← NewerPage 4 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.