Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.100	30.650	29.550	29.550	29.550	204,000
2024-10-29	30.800	30.800	28.950	29.950	29.950	811,000
2024-10-28	31.300	32.050	30.800	30.850	30.850	626,000
2024-10-25	31.650	31.750	30.750	31.000	31.000	638,000
2024-10-24	33.400	34.000	31.600	31.600	31.600	1,074,000
2024-10-23	34.400	34.500	33.200	33.400	33.400	966,000
2024-10-22	32.150	35.000	31.600	34.000	34.000	3,664,000
2024-10-21	30.550	32.850	30.550	32.600	32.600	1,700,000
2024-10-18	30.800	30.800	29.850	30.200	30.200	570,000
2024-10-17	30.400	30.700	30.050	30.200	30.200	545,000
2024-10-16	28.700	30.100	28.700	29.950	29.950	533,000
2024-10-15	29.200	29.500	28.900	29.050	29.050	332,000
2024-10-14	29.150	30.000	28.950	29.100	29.100	638,000
2024-10-11	29.300	29.300	28.300	28.400	28.400	151,000
2024-10-09	29.800	29.800	28.650	28.800	28.800	925,000
2024-10-08	27.700	27.800	27.250	27.800	27.800	51,000
2024-10-07	28.100	28.100	27.700	28.000	28.000	105,000
2024-10-04	28.100	28.150	27.700	27.850	27.850	85,000
2024-10-03	28.400	28.400	28.400	28.400	28.400	0
2024-10-02	28.400	28.400	28.400	28.400	28.400	0
2024-10-01	28.750	28.750	28.000	28.400	28.400	58,000
2024-09-30	28.100	28.300	27.950	28.100	28.100	95,000
2024-09-27	28.300	28.550	28.050	28.300	28.300	90,000
2024-09-26	28.800	28.850	27.900	28.200	28.200	156,000
2024-09-25	29.550	29.550	28.650	28.700	28.700	327,000
2024-09-24	28.550	29.400	27.750	29.000	29.000	988,000
2024-09-23	27.150	28.800	27.150	27.600	27.600	197,000
2024-09-20	27.000	27.000	26.900	26.900	26.900	52,000
2024-09-19	27.000	27.150	26.950	27.000	27.000	69,000
2024-09-18	27.500	27.600	26.950	26.950	26.950	88,000
2024-09-16	27.250	27.650	27.250	27.500	27.500	22,000
2024-09-13	26.200	27.600	26.200	27.250	27.250	133,000
2024-09-12	26.900	27.200	26.900	27.050	27.050	98,000
2024-09-11	27.200	27.200	26.750	27.050	27.050	27,000
2024-09-10	27.200	27.800	27.050	27.200	27.200	81,000
2024-09-09	26.550	27.400	26.500	27.200	27.200	64,000
2024-09-06	27.050	27.400	26.800	26.850	26.850	38,000
2024-09-05	27.250	27.850	27.050	27.050	27.050	129,000
2024-09-04	26.500	27.100	26.200	26.900	26.900	106,000
2024-09-03	27.800	28.150	27.500	27.700	27.700	110,000
2024-09-02	28.300	28.300	27.750	27.800	27.800	63,000
2024-08-30	28.150	28.450	28.000	28.000	28.000	193,000
2024-08-29	28.800	29.800	28.200	28.200	28.200	1,052,000
2024-08-28	26.850	28.050	26.850	27.550	27.550	159,000
2024-08-27	26.650	27.150	26.250	27.150	27.150	43,000
2024-08-26	26.750	27.250	26.650	26.650	26.650	59,000
2024-08-23	26.500	26.850	26.500	26.650	26.650	42,000
2024-08-22	26.800	26.950	26.600	26.850	26.850	69,000
2024-08-21	26.600	27.100	26.400	26.400	26.400	108,000
2024-08-20	26.850	27.200	26.850	26.850	26.850	104,000
2024-08-19	26.900	27.100	26.650	26.900	26.900	134,000
2024-08-16	26.600	27.500	26.550	27.050	27.050	272,000
2024-08-15	26.000	26.700	25.550	26.400	26.400	222,000
2024-08-14	25.800	25.850	25.500	25.700	25.700	106,000
2024-08-13	25.550	25.800	25.450	25.650	25.650	83,000
2024-08-12	26.000	26.000	25.500	25.550	25.550	204,000
2024-08-09	25.300	25.750	25.300	25.350	25.350	87,000
2024-08-08	24.700	25.750	24.700	25.200	25.200	50,000
2024-08-07	23.600	25.650	23.600	25.350	25.350	160,000
2024-08-06	24.650	24.800	22.000	24.000	24.000	312,000

← NewerPage 9 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.