Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan · Delayed Price · Currency is TWD 42.50
+0.40 (0.95%)
Oct 31, 2025, 2:32 PM CST
Magnate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42.60 | 43.30 | 42.30 | 42.50 | 42.50 | 0.95% | 950,774 |
| Oct 30, 2025 | 43.40 | 43.50 | 42.05 | 42.10 | 42.10 | -2.55% | 1,054,353 |
| Oct 29, 2025 | 43.80 | 44.00 | 43.05 | 43.20 | 43.20 | -0.46% | 821,876 |
| Oct 28, 2025 | 44.50 | 44.50 | 43.35 | 43.40 | 43.40 | -1.81% | 941,046 |
| Oct 27, 2025 | 45.35 | 45.35 | 43.90 | 44.20 | 44.20 | -1.12% | 1,041,972 |
| Oct 23, 2025 | 45.90 | 45.90 | 44.60 | 44.70 | 44.70 | -1.87% | 754,072 |
| Oct 22, 2025 | 46.55 | 47.25 | 45.10 | 45.55 | 45.55 | 2.36% | 2,601,989 |
| Oct 21, 2025 | 44.65 | 45.30 | 44.50 | 44.50 | 44.50 | 0.34% | 702,038 |
| Oct 20, 2025 | 45.10 | 45.10 | 44.35 | 44.35 | 44.35 | -1.44% | 985,890 |
| Oct 17, 2025 | 46.05 | 46.05 | 45.00 | 45.00 | 45.00 | -2.60% | 1,156,747 |
| Oct 16, 2025 | 46.40 | 47.05 | 46.05 | 46.20 | 46.20 | 0.54% | 1,373,840 |
| Oct 15, 2025 | 46.55 | 46.65 | 45.85 | 45.95 | 45.95 | -0.33% | 923,302 |
| Oct 14, 2025 | 49.25 | 49.65 | 46.05 | 46.10 | 46.10 | -5.53% | 2,209,530 |
| Oct 13, 2025 | 44.50 | 49.65 | 44.50 | 48.80 | 48.80 | 0.51% | 2,721,825 |
| Oct 9, 2025 | 49.10 | 49.60 | 48.20 | 48.55 | 48.55 | -1.12% | 1,775,171 |
| 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 |