Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	49.550	50.600	49.200	49.800	49.800	9,423,013
2025-04-30	51.000	51.300	48.750	48.850	48.850	11,356,712
2025-04-29	50.800	52.200	50.200	50.800	50.800	26,754,131
2025-04-28	49.800	50.800	48.300	50.800	50.800	17,237,946
2025-04-25	51.300	54.000	49.600	49.600	49.600	40,175,142
2025-04-24	51.000	51.500	49.150	49.550	49.550	25,397,361
2025-04-23	47.950	51.300	47.650	50.600	50.600	41,133,666
2025-04-22	46.800	48.200	45.750	46.650	46.650	21,127,851
2025-04-21	49.500	50.200	46.050	46.800	46.800	23,083,350
2025-04-18	49.300	50.800	48.050	49.150	49.150	41,736,255
2025-04-17	52.500	53.900	46.750	49.250	49.250	93,468,520
2025-04-16	47.300	51.300	47.100	51.300	51.300	30,376,520
2025-04-15	44.100	47.900	44.050	46.700	46.700	35,428,782
2025-04-14	43.500	45.900	43.200	43.650	43.650	32,015,556
2025-04-11	45.350	46.000	42.200	42.600	42.600	34,402,980
2025-04-10	44.350	44.350	43.550	44.350	44.350	4,969,444
2025-04-09	45.000	48.000	40.350	40.350	40.350	27,557,862
2025-04-08	43.700	51.600	43.700	44.800	44.800	47,317,828
2025-04-07	48.550	48.550	48.550	48.550	48.550	611,761
2025-04-02	57.100	58.600	53.800	53.900	53.900	89,128,871
2025-04-01	50.000	53.300	49.900	53.300	53.300	53,760,877
2025-03-31	54.200	58.600	48.050	48.500	48.500	146,338,641
2025-03-28	48.500	53.300	48.500	53.300	53.300	48,239,703
2025-03-27	51.100	53.600	47.600	48.500	48.500	34,207,066
2025-03-26	51.100	52.500	48.100	51.800	51.800	46,185,068
2025-03-25	49.000	50.400	46.700	50.400	50.400	60,108,698
2025-03-24	42.000	45.900	41.800	45.900	45.900	10,617,773
2025-03-21	44.400	45.900	40.350	41.750	41.750	21,031,426
2025-03-20	45.100	45.300	42.750	43.850	43.850	26,521,690
2025-03-19	39.550	43.700	39.350	43.700	43.700	13,228,380
2025-03-18	39.900	40.000	38.500	39.750	39.750	2,273,080
2025-03-17	39.250	40.300	39.150	39.700	39.700	3,275,205
2025-03-14	39.400	40.600	37.600	39.000	39.000	6,417,366
2025-03-13	40.200	40.800	38.100	38.600	38.600	3,235,453
2025-03-12	39.800	41.200	39.300	39.700	39.700	6,543,271
2025-03-11	38.400	41.250	37.550	40.450	40.450	16,423,083
2025-03-10	36.650	38.400	36.600	38.400	38.400	4,564,954
2025-03-07	36.700	36.800	34.950	34.950	34.950	929,053
2025-03-06	35.400	37.000	34.700	36.450	36.450	1,293,015
2025-03-05	35.400	35.550	34.900	35.400	35.400	400,077
2025-03-04	35.200	35.700	34.500	35.500	35.500	432,200
2025-03-03	36.250	36.250	35.300	35.350	35.350	519,400
2025-02-27	36.550	36.800	36.100	36.250	36.250	579,017
2025-02-26	36.550	36.900	36.300	36.500	36.500	323,255
2025-02-25	37.200	37.200	36.200	36.700	36.700	588,044
2025-02-24	37.100	37.800	36.800	37.200	37.200	491,019
2025-02-21	37.500	37.950	37.050	37.150	37.150	824,506
2025-02-20	37.750	38.500	37.000	37.400	37.400	2,206,022
2025-02-19	36.550	37.700	36.350	37.000	37.000	2,040,077
2025-02-18	35.150	36.250	34.800	36.250	36.250	831,307
2025-02-17	35.600	36.600	35.050	35.300	35.300	2,131,012
2025-02-14	34.350	35.150	33.850	34.900	34.900	590,174
2025-02-13	34.450	34.900	33.900	34.050	34.050	351,053
2025-02-12	33.900	35.650	33.900	34.400	34.400	776,055
2025-02-11	34.250	34.350	33.700	33.850	33.850	566,001
2025-02-10	34.700	35.300	34.150	34.250	34.250	487,050
2025-02-07	35.700	35.900	35.350	35.350	35.350	427,019
2025-02-06	35.900	35.900	35.350	35.700	35.700	494,001
2025-02-05	34.550	35.800	34.450	35.800	35.800	549,270
2025-02-04	34.950	34.950	34.000	34.600	34.600	399,001

← NewerPage 7 of 21 · 1,225 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.