Magnate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.200	59.700	57.200	59.300	59.300	891,215
2026-10-15	58.200	58.200	56.800	57.000	57.000	689,320
2026-10-14	58.800	59.600	58.500	58.700	58.700	425,393
2026-10-13	58.700	60.200	58.500	58.500	58.500	836,233
2026-10-12	58.700	60.400	57.300	59.200	59.200	1,466,696
2026-10-08	58.600	59.000	58.300	58.800	58.800	571,011
2026-10-07	60.000	60.600	59.100	59.100	59.100	470,137
2026-10-06	60.400	60.900	59.900	60.000	60.000	449,070
2026-10-05	61.400	61.500	60.300	60.800	60.800	698,025
2026-10-02	60.000	61.200	59.600	61.100	61.100	841,144
2026-10-01	61.700	61.700	60.000	60.100	60.100	1,330,030
2026-09-30	59.400	63.200	59.200	61.600	61.600	2,169,609
2026-09-29	59.300	60.300	59.200	59.300	59.300	513,674
2026-09-24	59.200	59.300	58.700	59.300	59.300	358,229
2026-09-23	60.200	60.200	58.600	59.300	59.300	957,317
2026-09-22	61.000	61.300	59.500	60.100	60.100	860,054
2026-09-21	62.000	62.500	60.500	60.700	60.700	1,187,001
2026-09-18	57.900	62.500	57.900	62.000	62.000	1,848,250
2026-09-17	56.900	57.600	56.700	57.500	57.500	560,000
2026-09-16	56.300	57.300	56.100	56.800	56.800	547,079
2026-09-15	56.600	57.400	56.100	56.300	56.300	552,170
2026-09-14	56.500	57.600	56.200	57.200	57.200	619,051
2026-09-11	57.500	59.300	56.900	57.000	57.000	1,427,000
2026-09-10	60.000	60.000	58.000	58.000	58.000	1,280,506
2026-09-09	60.234	60.631	59.343	59.442	59.442	1,322,303
2026-09-08	61.225	61.720	59.739	59.739	59.739	838,856
2026-09-07	61.027	61.423	60.432	61.027	61.027	851,220
2026-09-04	62.612	63.107	59.838	60.631	60.631	1,829,048
2026-09-03	65.600	66.600	62.800	62.800	62.800	1,356,800
2026-09-02	66.200	66.900	64.800	64.800	64.800	1,393,081
2026-09-01	66.700	67.400	66.300	66.500	66.500	1,089,100
2026-08-31	65.500	68.400	64.500	66.600	66.600	1,955,708
2026-08-28	70.000	71.100	65.000	65.500	65.500	3,883,019
2026-08-27	68.000	71.700	67.300	67.500	67.500	5,478,111
2026-08-26	66.900	68.700	66.900	67.500	67.500	2,133,195
2026-08-25	66.400	67.600	64.600	66.500	66.500	1,862,034
2026-08-24	68.500	69.700	67.000	67.100	67.100	1,654,120
2026-08-21	67.800	69.400	66.000	68.800	68.800	2,226,900
2026-08-20	67.600	71.900	67.200	67.600	67.600	5,561,250
2026-08-19	69.800	72.200	67.500	67.600	67.600	3,805,088
2026-08-18	72.300	75.400	70.400	70.500	70.500	6,304,323
2026-08-17	73.800	75.500	69.800	72.700	72.700	8,125,044
2026-08-14	72.700	76.000	69.400	73.900	73.900	17,577,147
2026-08-13	70.600	73.700	70.300	72.600	72.600	5,107,691
2026-08-12	66.500	71.500	65.100	70.300	70.300	6,383,313
2026-08-11	66.000	67.300	64.400	66.300	66.300	5,280,500
2026-08-10	65.000	66.200	64.100	65.400	65.400	1,767,500
2026-08-07	63.500	66.500	63.500	65.900	65.900	2,181,548
2026-08-06	66.400	67.000	63.700	63.700	63.700	2,648,645
2026-08-05	63.300	69.000	63.300	66.000	66.000	5,163,010
2026-08-04	60.100	62.800	60.000	62.800	62.800	3,523,310
2026-08-03	59.000	62.800	58.500	60.500	60.500	2,854,396
2026-07-31	60.400	61.800	58.200	60.000	60.000	5,575,548
2026-07-30	61.000	61.800	55.900	56.600	56.600	4,411,094
2026-07-29	63.500	64.400	59.300	61.200	61.200	6,709,474
2026-07-28	65.900	68.500	62.700	62.900	62.900	11,678,879
2026-07-27	71.400	71.400	65.400	66.800	66.800	5,524,195
2026-07-24	69.500	74.700	68.400	71.400	71.400	19,517,174
2026-07-23	71.300	71.300	65.100	68.800	68.800	9,900,600
2026-07-22	79.800	81.600	68.600	70.600	70.600	23,594,888

Page 1 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.