Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan · Delayed Price · Currency is TWD 42.75
-0.20 (-0.47%)
At close: Dec 5, 2025
Magnate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.40 | 43.40 | 42.60 | 42.75 | 42.75 | -0.47% | 397,670 |
| Dec 4, 2025 | 43.20 | 43.90 | 42.95 | 42.95 | 42.95 | - | 640,662 |
| Dec 3, 2025 | 43.10 | 43.35 | 42.75 | 42.95 | 42.95 | -0.23% | 531,106 |
| Dec 2, 2025 | 43.70 | 43.90 | 43.05 | 43.05 | 43.05 | -1.03% | 686,499 |
| Dec 1, 2025 | 44.25 | 44.55 | 43.50 | 43.50 | 43.50 | -1.47% | 1,219,340 |
| Nov 28, 2025 | 44.45 | 44.75 | 43.45 | 44.15 | 44.15 | -0.67% | 1,710,003 |
| Nov 27, 2025 | 48.25 | 48.80 | 44.30 | 44.45 | 44.45 | -6.91% | 11,245,072 |
| Nov 26, 2025 | 44.45 | 47.75 | 44.00 | 47.75 | 47.75 | 9.90% | 8,536,954 |
| Nov 25, 2025 | 41.95 | 43.95 | 41.80 | 43.45 | 43.45 | 4.07% | 2,472,500 |
| Nov 24, 2025 | 40.50 | 42.30 | 40.15 | 41.75 | 41.75 | 5.83% | 1,680,986 |
| Nov 21, 2025 | 41.35 | 41.35 | 39.35 | 39.45 | 39.45 | -5.05% | 853,297 |
| Nov 20, 2025 | 41.00 | 41.80 | 40.95 | 41.55 | 41.55 | 2.09% | 469,825 |
| Nov 19, 2025 | 40.20 | 41.00 | 40.00 | 40.70 | 40.70 | 1.50% | 723,203 |
| Nov 18, 2025 | 41.00 | 41.30 | 40.00 | 40.10 | 40.10 | -2.20% | 803,274 |
| Nov 17, 2025 | 42.30 | 42.30 | 41.00 | 41.00 | 41.00 | -2.38% | 520,976 |
| Nov 14, 2025 | 42.65 | 43.40 | 41.95 | 42.00 | 42.00 | -2.10% | 741,322 |
| Nov 13, 2025 | 43.90 | 43.90 | 42.80 | 42.90 | 42.90 | -1.83% | 839,946 |
| Nov 12, 2025 | 42.05 | 43.80 | 42.05 | 43.70 | 43.70 | 4.80% | 1,153,689 |
| Nov 11, 2025 | 42.35 | 42.70 | 41.70 | 41.70 | 41.70 | -1.42% | 684,205 |
| Nov 10, 2025 | 42.30 | 42.50 | 41.40 | 42.30 | 42.30 | 0.59% | 580,268 |
| Nov 7, 2025 | 43.05 | 43.05 | 42.00 | 42.05 | 42.05 | -2.66% | 757,050 |
| Nov 6, 2025 | 43.55 | 43.70 | 42.65 | 43.20 | 43.20 | -0.23% | 623,807 |
| Nov 5, 2025 | 43.40 | 44.65 | 42.35 | 43.30 | 43.30 | -2.26% | 1,284,968 |
| Nov 4, 2025 | 43.55 | 44.80 | 43.40 | 44.30 | 44.30 | 1.72% | 2,350,484 |
| Nov 3, 2025 | 42.60 | 44.65 | 42.60 | 43.55 | 43.55 | 2.47% | 1,905,472 |
| Oct 31, 2025 | 42.60 | 43.30 | 42.30 | 42.50 | 42.50 | 0.95% | 952,940 |
| 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 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 |