Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	43.400	43.700	42.200	43.300	43.300	3,869,033
2025-07-25	41.800	44.300	41.650	43.600	43.600	9,909,644
2025-07-24	41.450	43.950	41.200	41.900	41.900	8,378,033
2025-07-23	39.400	41.750	39.400	41.250	41.250	2,017,621
2025-07-22	41.400	41.450	38.900	39.300	39.300	1,962,441
2025-07-21	40.400	42.200	40.100	41.450	41.450	1,808,207
2025-07-18	40.900	41.200	40.150	40.400	40.400	971,621
2025-07-17	39.950	40.900	39.900	40.900	40.900	889,600
2025-07-16	40.900	40.950	39.950	40.100	40.100	1,283,065
2025-07-15	41.100	41.350	40.400	40.900	40.900	829,007
2025-07-14	41.450	42.500	40.750	40.800	40.800	880,020
2025-07-11	41.050	41.900	40.850	41.500	41.500	1,114,081
2025-07-10	41.550	42.250	41.500	41.600	41.600	963,081
2025-07-09	41.850	42.150	41.150	41.400	41.400	1,007,438
2025-07-08	42.700	42.700	41.600	41.700	41.700	1,193,143
2025-07-07	43.850	45.100	43.550	43.650	42.900	1,641,693
2025-07-04	45.100	45.200	43.100	43.200	42.458	1,434,163
2025-07-03	45.500	45.500	44.800	44.850	44.079	855,200
2025-07-02	45.250	45.800	44.950	44.950	44.178	956,200
2025-07-01	45.500	45.750	44.800	44.800	44.800	1,347,076
2025-06-30	46.000	46.300	45.300	45.300	45.300	1,147,025
2025-06-27	46.000	46.450	46.000	46.300	46.300	946,612
2025-06-26	45.950	46.700	45.750	46.000	46.000	1,515,896
2025-06-25	46.550	46.950	46.150	46.150	46.150	2,396,136
2025-06-24	46.850	47.250	46.300	47.050	47.050	3,862,266
2025-06-23	48.150	48.600	46.900	47.450	47.450	10,046,450
2025-06-20	48.350	48.800	46.500	46.500	46.500	5,721,660
2025-06-19	48.600	50.500	47.800	48.550	48.550	13,395,172
2025-06-18	49.350	49.750	48.350	48.750	48.750	5,688,138
2025-06-17	48.400	49.300	47.500	48.950	48.950	7,823,326
2025-06-16	47.300	49.550	47.300	48.700	48.700	15,444,256
2025-06-13	49.700	51.400	47.200	47.300	47.300	22,638,100
2025-06-12	47.250	47.600	46.700	47.450	47.450	3,277,957
2025-06-11	47.850	48.100	47.050	47.400	47.400	3,948,682
2025-06-10	47.300	47.850	46.650	47.850	47.850	5,347,579
2025-06-09	47.000	47.300	45.900	47.300	47.300	10,976,389
2025-06-06	45.050	46.700	44.750	44.750	44.750	7,464,265
2025-06-05	45.850	46.350	44.800	44.800	44.800	4,321,594
2025-06-04	46.550	47.150	45.950	46.500	46.500	4,309,404
2025-06-03	47.450	47.800	46.450	46.700	46.700	9,238,660
2025-06-02	45.400	48.900	44.150	47.900	47.900	28,557,715
2025-05-29	47.550	47.600	44.600	44.950	44.950	6,177,989
2025-05-28	47.800	48.450	46.800	47.000	47.000	4,581,793
2025-05-27	49.000	49.200	46.800	46.800	46.800	5,749,184
2025-05-26	49.400	50.500	48.900	49.000	49.000	4,370,145
2025-05-23	51.100	51.600	49.050	49.200	49.200	2,967,369
2025-05-22	51.100	51.500	50.000	50.300	50.300	5,777,665
2025-05-21	52.300	52.500	51.300	51.500	51.500	5,669,222
2025-05-20	53.500	54.800	51.800	51.900	51.900	24,716,449
2025-05-19	53.700	53.700	51.200	52.100	52.100	10,666,951
2025-05-16	56.100	56.100	53.600	53.700	53.700	16,535,735
2025-05-15	53.700	56.900	53.200	55.000	55.000	32,011,000
2025-05-14	52.700	54.300	52.200	53.000	53.000	14,326,105
2025-05-13	54.000	54.200	52.400	52.500	52.500	16,903,020
2025-05-12	53.400	54.100	52.500	53.500	53.500	27,001,682
2025-05-09	51.800	56.300	51.400	53.300	53.300	55,803,176
2025-05-08	50.800	52.600	50.500	51.200	51.200	32,614,598
2025-05-07	52.900	52.900	50.100	50.300	50.300	62,058,360
2025-05-06	47.250	51.700	46.850	51.700	51.700	27,479,853
2025-05-05	50.700	51.900	45.300	47.050	47.050	19,038,771

← NewerPage 6 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.