Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	44.650	45.300	44.500	44.500	44.500	696,201
2025-10-20	45.100	45.100	44.350	44.350	44.350	974,793
2025-10-17	46.050	46.050	45.000	45.000	45.000	1,145,806
2025-10-16	46.400	47.050	46.050	46.200	46.200	1,366,102
2025-10-15	46.550	46.650	45.850	45.950	45.950	915,100
2025-10-14	49.250	49.650	46.050	46.100	46.100	2,185,224
2025-10-13	44.500	49.650	44.500	48.800	48.800	2,707,022
2025-10-09	49.100	49.600	48.200	48.550	48.550	1,760,537
2025-10-08	49.950	50.100	48.650	49.100	49.100	1,330,240
2025-10-07	50.500	50.500	49.300	49.800	49.800	1,682,142
2025-10-03	49.600	51.600	49.600	50.500	50.500	3,193,261
2025-10-02	50.500	50.800	49.100	49.550	49.550	1,795,014
2025-10-01	49.550	51.700	49.550	50.400	50.400	3,519,460
2025-09-30	48.500	49.550	48.050	49.550	49.550	1,197,128
2025-09-29	48.200	48.200	48.200	48.200	48.200	0
2025-09-26	49.150	49.400	48.100	48.200	48.200	2,148,360
2025-09-25	49.550	50.400	48.800	48.850	48.850	2,096,510
2025-09-24	49.650	50.200	48.500	49.600	49.600	2,631,844
2025-09-23	51.900	52.200	49.550	49.800	49.800	5,230,103
2025-09-22	49.900	53.300	49.300	52.400	52.400	10,954,301
2025-09-19	50.900	51.300	49.500	49.500	49.500	3,677,518
2025-09-18	52.200	53.200	50.500	51.100	51.100	3,730,100
2025-09-17	52.600	52.900	50.900	51.500	51.500	3,411,652
2025-09-16	54.300	54.500	52.100	52.400	52.400	4,235,630
2025-09-15	56.400	58.200	53.700	54.000	54.000	8,374,695
2025-09-12	57.800	58.000	55.900	55.900	55.900	4,244,683
2025-09-11	60.700	60.900	56.300	57.000	57.000	7,814,346
2025-09-10	60.400	62.200	59.300	60.500	60.500	10,057,354
2025-09-09	61.900	62.500	59.300	60.300	60.300	7,981,742
2025-09-08	62.900	63.200	59.300	61.900	61.900	11,390,287
2025-09-05	64.900	65.000	62.400	62.900	62.900	16,066,003
2025-09-04	65.800	69.500	63.700	64.300	64.300	76,410,333
2025-09-03	57.800	63.200	57.100	63.200	63.200	22,499,627
2025-09-02	60.200	60.900	55.400	57.500	57.500	14,717,431
2025-09-01	62.400	62.800	57.000	59.300	59.300	47,522,814
2025-08-29	57.800	60.600	55.100	60.600	60.600	42,735,506
2025-08-28	52.000	55.100	51.900	55.100	55.100	30,421,090
2025-08-27	48.350	51.800	48.350	50.100	50.100	18,761,754
2025-08-26	47.550	48.500	46.950	47.900	47.900	5,165,579
2025-08-25	46.300	48.800	45.800	47.350	47.350	6,648,266
2025-08-22	45.650	49.200	45.250	45.450	45.450	14,841,926
2025-08-21	45.000	46.700	44.800	44.900	44.900	2,461,410
2025-08-20	47.000	47.050	44.500	44.550	44.550	3,051,023
2025-08-19	48.050	48.500	46.900	47.350	47.350	5,251,051
2025-08-18	45.900	48.100	45.900	47.500	47.500	5,118,700
2025-08-15	46.900	46.900	45.650	45.700	45.700	2,249,769
2025-08-14	47.150	47.800	46.250	46.400	46.400	2,543,327
2025-08-13	47.950	48.850	46.350	47.100	47.100	4,535,274
2025-08-12	47.750	48.150	47.300	47.700	47.700	3,177,298
2025-08-11	47.000	48.500	46.300	47.750	47.750	5,956,600
2025-08-08	47.600	48.700	46.600	47.750	47.750	6,488,164
2025-08-07	47.250	47.850	45.800	47.500	47.500	5,096,592
2025-08-06	47.200	49.300	47.000	47.250	47.250	11,157,267
2025-08-05	47.500	48.000	46.000	47.250	47.250	17,183,217
2025-08-04	42.250	46.800	41.800	46.750	46.750	9,127,161
2025-08-01	42.300	42.300	42.300	42.300	42.300	1,286,029
2025-07-31	44.000	44.050	42.300	42.300	42.300	2,656,630
2025-07-30	43.250	44.300	43.250	43.950	43.950	4,596,072
2025-07-29	43.300	44.800	42.950	43.350	43.350	6,576,080
2025-07-28	43.400	43.700	42.200	43.300	43.300	3,869,033

← NewerPage 5 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.