Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan · Delayed Price · Currency is TWD 60.30
-1.30 (-2.11%)
Sep 8, 2026, 1:30 PM CST
Magnate Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 61.60 | 62.00 | 61.00 | 61.60 | 61.60 | 0.65% | 849,872 |
| Sep 4, 2026 | 63.20 | 63.70 | 60.40 | 61.20 | 61.20 | -2.55% | 1,830,162 |
| Sep 3, 2026 | 65.60 | 66.60 | 62.80 | 62.80 | 62.80 | -3.09% | 1,374,965 |
| Sep 2, 2026 | 66.20 | 66.90 | 64.80 | 64.80 | 64.80 | -2.56% | 1,405,339 |
| Sep 1, 2026 | 66.70 | 67.40 | 66.30 | 66.50 | 66.50 | -0.15% | 1,100,445 |
| Aug 31, 2026 | 65.50 | 68.40 | 64.50 | 66.60 | 66.60 | 1.68% | 1,967,943 |
| Aug 28, 2026 | 70.00 | 71.10 | 65.00 | 65.50 | 65.50 | -2.96% | 3,915,808 |
| Aug 27, 2026 | 68.00 | 71.70 | 67.30 | 67.50 | 67.50 | - | 5,502,771 |
| Aug 26, 2026 | 66.90 | 68.70 | 66.90 | 67.50 | 67.50 | 1.50% | 2,147,047 |
| Aug 25, 2026 | 66.40 | 67.60 | 64.60 | 66.50 | 66.50 | -0.89% | 1,878,339 |
| Aug 24, 2026 | 68.50 | 69.70 | 67.00 | 67.10 | 67.10 | -2.47% | 1,664,861 |
| Aug 21, 2026 | 67.80 | 69.40 | 66.00 | 68.80 | 68.80 | 1.78% | 2,239,995 |
| Aug 20, 2026 | 67.60 | 71.90 | 67.20 | 67.60 | 67.60 | - | 5,579,513 |
| Aug 19, 2026 | 69.80 | 72.20 | 67.50 | 67.60 | 67.60 | -4.11% | 3,827,603 |
| Aug 18, 2026 | 72.30 | 75.40 | 70.40 | 70.50 | 70.50 | -3.03% | 6,331,346 |
| Aug 17, 2026 | 73.80 | 75.50 | 69.80 | 72.70 | 72.70 | -1.62% | 8,156,944 |
| Aug 14, 2026 | 72.70 | 76.00 | 69.40 | 73.90 | 73.90 | 1.79% | 17,651,690 |
| Aug 13, 2026 | 70.60 | 73.70 | 70.30 | 72.60 | 72.60 | 3.27% | 5,158,044 |
| Aug 12, 2026 | 66.50 | 71.50 | 65.10 | 70.30 | 70.30 | 6.03% | 6,423,802 |
| Aug 11, 2026 | 66.00 | 67.30 | 64.40 | 66.30 | 66.30 | 1.38% | 5,312,791 |
| Aug 10, 2026 | 65.00 | 66.20 | 64.10 | 65.40 | 65.40 | -0.76% | 1,785,662 |
| Aug 7, 2026 | 63.50 | 66.50 | 63.50 | 65.90 | 65.90 | 3.45% | 2,197,323 |
| Aug 6, 2026 | 66.40 | 67.00 | 63.70 | 63.70 | 63.70 | -3.48% | 2,666,864 |
| Aug 5, 2026 | 63.30 | 69.00 | 63.30 | 66.00 | 66.00 | 5.10% | 5,189,344 |
| Aug 4, 2026 | 60.10 | 62.80 | 60.00 | 62.80 | 62.80 | 3.80% | 3,539,263 |
| Aug 3, 2026 | 59.00 | 62.80 | 58.50 | 60.50 | 60.50 | 0.83% | 2,871,484 |
| Jul 31, 2026 | 60.40 | 61.80 | 58.20 | 60.00 | 60.00 | 6.01% | 5,595,735 |
| Jul 30, 2026 | 61.00 | 61.80 | 55.90 | 56.60 | 56.60 | -7.52% | 4,435,535 |
| Jul 29, 2026 | 63.50 | 64.40 | 59.30 | 61.20 | 61.20 | -2.70% | 6,735,433 |
| Jul 28, 2026 | 65.90 | 68.50 | 62.70 | 62.90 | 62.90 | -5.84% | 11,709,158 |
| Jul 27, 2026 | 71.40 | 71.40 | 65.40 | 66.80 | 66.80 | -6.44% | 5,557,266 |
| Jul 24, 2026 | 69.50 | 74.70 | 68.40 | 71.40 | 71.40 | 3.78% | 19,568,928 |
| Jul 23, 2026 | 71.30 | 71.30 | 65.10 | 68.80 | 68.80 | -2.55% | 9,957,789 |
| Jul 22, 2026 | 79.80 | 81.60 | 68.60 | 70.60 | 70.60 | -6.74% | 23,682,490 |
| Jul 21, 2026 | 68.90 | 75.70 | 67.80 | 75.70 | 75.70 | 9.87% | 10,316,650 |
| Jul 20, 2026 | 71.80 | 79.70 | 68.40 | 68.90 | 68.90 | -5.10% | 28,666,634 |
| Jul 17, 2026 | 69.10 | 74.00 | 67.80 | 72.60 | 72.60 | 1.82% | 18,074,570 |
| Jul 16, 2026 | 72.90 | 76.20 | 71.00 | 71.30 | 71.30 | -2.19% | 18,473,969 |
| Jul 15, 2026 | 70.00 | 75.40 | 66.00 | 72.90 | 72.90 | 3.26% | 17,438,802 |
| Jul 14, 2026 | 68.30 | 73.80 | 65.70 | 70.60 | 70.60 | 5.22% | 36,787,654 |
| Jul 13, 2026 | 62.90 | 67.10 | 62.80 | 67.10 | 67.10 | 10.00% | 7,060,159 |
| Jul 9, 2026 | 62.00 | 66.40 | 60.80 | 61.00 | 61.00 | 0.99% | 11,754,515 |
| Jul 8, 2026 | 63.90 | 65.50 | 57.30 | 60.40 | 60.40 | -1.15% | 12,677,350 |
| Jul 7, 2026 | 66.70 | 67.40 | 60.60 | 61.10 | 61.10 | -8.40% | 10,610,394 |
| Jul 6, 2026 | 63.80 | 66.70 | 61.40 | 66.70 | 66.70 | 9.88% | 13,483,483 |
| Jul 3, 2026 | 55.50 | 60.70 | 55.30 | 60.70 | 60.70 | 9.96% | 6,382,706 |
| Jul 2, 2026 | 55.30 | 58.50 | 54.00 | 55.20 | 55.20 | -2.65% | 7,351,554 |
| Jul 1, 2026 | 55.60 | 57.00 | 52.80 | 56.70 | 56.70 | 9.25% | 9,587,162 |
| Jun 30, 2026 | 48.20 | 51.90 | 47.60 | 51.90 | 51.90 | 9.84% | 2,800,912 |
| Jun 29, 2026 | 48.25 | 50.50 | 48.25 | 48.65 | 47.25 | 2.42% | 2,348,437 |