Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan · Delayed Price · Currency is TWD 48.55
-0.55 (-1.12%)
Oct 9, 2025, 1:30 PM CST
Magnate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.10 | 49.60 | 48.20 | 48.55 | 48.55 | -1.12% | 1,773,634 |
| Oct 8, 2025 | 49.95 | 50.10 | 48.65 | 49.10 | 49.10 | -1.41% | 1,339,157 |
| Oct 7, 2025 | 50.50 | 50.50 | 49.30 | 49.80 | 49.80 | -1.39% | 1,692,528 |
| Oct 3, 2025 | 49.60 | 51.60 | 49.60 | 50.50 | 50.50 | 1.92% | 3,209,941 |
| Oct 2, 2025 | 50.50 | 50.80 | 49.10 | 49.55 | 49.55 | -1.69% | 1,809,383 |
| Oct 1, 2025 | 49.55 | 51.70 | 49.55 | 50.40 | 50.40 | 1.72% | 3,538,322 |
| Sep 30, 2025 | 48.50 | 49.55 | 48.05 | 49.55 | 49.55 | 2.80% | 1,205,567 |
| Sep 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 26, 2025 | 49.15 | 49.40 | 48.10 | 48.20 | 48.20 | -1.33% | 2,160,590 |
| Sep 25, 2025 | 49.55 | 50.40 | 48.80 | 48.85 | 48.85 | -1.51% | 2,113,598 |
| Sep 24, 2025 | 49.65 | 50.20 | 48.50 | 49.60 | 49.60 | -0.40% | 2,648,061 |
| Sep 23, 2025 | 51.90 | 52.20 | 49.55 | 49.80 | 49.80 | -4.96% | 5,263,437 |
| Sep 22, 2025 | 49.90 | 53.30 | 49.30 | 52.40 | 52.40 | 5.86% | 10,988,888 |
| Sep 19, 2025 | 50.90 | 51.30 | 49.50 | 49.50 | 49.50 | -3.13% | 3,702,971 |
| Sep 18, 2025 | 52.20 | 53.20 | 50.50 | 51.10 | 51.10 | -0.78% | 3,747,480 |
| Sep 17, 2025 | 52.60 | 52.90 | 50.90 | 51.50 | 51.50 | -1.72% | 3,430,377 |
| Sep 16, 2025 | 54.30 | 54.50 | 52.10 | 52.40 | 52.40 | -2.96% | 4,261,577 |
| Sep 15, 2025 | 56.40 | 58.20 | 53.70 | 54.00 | 54.00 | -3.40% | 8,405,003 |
| Sep 12, 2025 | 57.80 | 58.00 | 55.90 | 55.90 | 55.90 | -1.93% | 4,268,795 |
| Sep 11, 2025 | 60.70 | 60.90 | 56.30 | 57.00 | 57.00 | -5.79% | 7,869,049 |
| Sep 10, 2025 | 60.40 | 62.20 | 59.30 | 60.50 | 60.50 | 0.33% | 10,094,809 |
| Sep 9, 2025 | 61.90 | 62.50 | 59.30 | 60.30 | 60.30 | -2.58% | 8,026,962 |
| Sep 8, 2025 | 62.90 | 63.20 | 59.30 | 61.90 | 61.90 | -1.59% | 11,448,333 |
| Sep 5, 2025 | 64.90 | 65.00 | 62.40 | 62.90 | 62.90 | -2.18% | 16,125,189 |
| Sep 4, 2025 | 65.80 | 69.50 | 63.70 | 64.30 | 64.30 | 1.74% | 76,530,481 |
| Sep 3, 2025 | 57.80 | 63.20 | 57.10 | 63.20 | 63.20 | 9.91% | 22,568,246 |
| Sep 2, 2025 | 60.20 | 60.90 | 55.40 | 57.50 | 57.50 | -3.04% | 14,762,352 |
| Sep 1, 2025 | 62.40 | 62.80 | 57.00 | 59.30 | 59.30 | -2.15% | 47,622,922 |
| Aug 29, 2025 | 57.80 | 60.60 | 55.10 | 60.60 | 60.60 | 9.98% | 42,810,417 |
| Aug 28, 2025 | 52.00 | 55.10 | 51.90 | 55.10 | 55.10 | 9.98% | 30,498,398 |
| Aug 27, 2025 | 48.35 | 51.80 | 48.35 | 50.10 | 50.10 | 4.59% | 18,813,335 |
| Aug 26, 2025 | 47.55 | 48.50 | 46.95 | 47.90 | 47.90 | 1.16% | 5,179,915 |
| Aug 25, 2025 | 46.30 | 48.80 | 45.80 | 47.35 | 47.35 | 4.18% | 6,671,220 |
| Aug 22, 2025 | 45.65 | 49.20 | 45.25 | 45.45 | 45.45 | 1.22% | 14,886,385 |
| Aug 21, 2025 | 45.00 | 46.70 | 44.80 | 44.90 | 44.90 | 0.79% | 2,471,855 |
| Aug 20, 2025 | 47.00 | 47.05 | 44.50 | 44.55 | 44.55 | -5.91% | 3,066,454 |
| Aug 19, 2025 | 48.05 | 48.50 | 46.90 | 47.35 | 47.35 | -0.32% | 5,265,430 |
| Aug 18, 2025 | 45.90 | 48.10 | 45.90 | 47.50 | 47.50 | 3.94% | 5,139,355 |
| Aug 15, 2025 | 46.90 | 46.90 | 45.65 | 45.70 | 45.70 | -1.51% | 2,260,913 |
| Aug 14, 2025 | 47.15 | 47.80 | 46.25 | 46.40 | 46.40 | -1.49% | 2,554,714 |
| Aug 13, 2025 | 47.95 | 48.85 | 46.35 | 47.10 | 47.10 | -1.26% | 4,549,276 |
| Aug 12, 2025 | 47.75 | 48.15 | 47.30 | 47.70 | 47.70 | -0.10% | 3,189,086 |
| Aug 11, 2025 | 47.00 | 48.50 | 46.30 | 47.75 | 47.75 | - | 5,972,848 |
| Aug 8, 2025 | 47.60 | 48.70 | 46.60 | 47.75 | 47.75 | 0.53% | 6,512,941 |
| Aug 7, 2025 | 47.25 | 47.85 | 45.80 | 47.50 | 47.50 | 0.53% | 5,116,224 |
| Aug 6, 2025 | 47.20 | 49.30 | 47.00 | 47.25 | 47.25 | - | 11,191,844 |
| Aug 5, 2025 | 47.50 | 48.00 | 46.00 | 47.25 | 47.25 | 1.07% | 17,218,983 |
| Aug 4, 2025 | 42.25 | 46.80 | 41.80 | 46.75 | 46.75 | 8.97% | 9,158,598 |
| Aug 1, 2025 | 41.45 | 42.90 | 41.40 | 42.90 | 42.90 | 1.42% | 1,294,541 |
| Jul 31, 2025 | 44.00 | 44.05 | 42.30 | 42.30 | 42.30 | -3.75% | 2,666,836 |