Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan · Delayed Price · Currency is TWD 56.50
-1.80 (-3.09%)
Oct 30, 2026, 1:30 PM CST
Magnate Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.80 | 57.80 | 56.10 | 56.50 | 56.50 | -3.09% | 575,450 |
| Oct 29, 2026 | 59.80 | 60.00 | 57.70 | 58.30 | 58.30 | -1.35% | 524,670 |
| Oct 28, 2026 | 59.20 | 59.60 | 58.80 | 59.10 | 59.10 | 0.68% | 318,485 |
| Oct 27, 2026 | 59.70 | 60.40 | 58.10 | 58.70 | 58.70 | -0.51% | 748,089 |
| Oct 22, 2026 | 60.50 | 61.00 | 59.00 | 59.00 | 59.00 | -1.34% | 792,036 |
| Oct 21, 2026 | 59.70 | 60.30 | 59.20 | 59.80 | 59.80 | 0.84% | 609,066 |
| Oct 20, 2026 | 58.50 | 60.90 | 58.10 | 59.30 | 59.30 | 1.54% | 1,022,749 |
| Oct 19, 2026 | 58.10 | 58.70 | 57.60 | 58.40 | 58.40 | -1.52% | 666,479 |
| Oct 16, 2026 | 57.20 | 59.70 | 57.20 | 59.30 | 59.30 | 4.04% | 891,715 |
| Oct 15, 2026 | 58.20 | 58.20 | 56.80 | 57.00 | 57.00 | -2.90% | 710,091 |
| Oct 14, 2026 | 58.80 | 59.60 | 58.50 | 58.70 | 58.70 | 0.34% | 437,362 |
| Oct 13, 2026 | 58.70 | 60.20 | 58.50 | 58.50 | 58.50 | -1.18% | 853,356 |
| Oct 12, 2026 | 58.70 | 60.40 | 57.30 | 59.20 | 59.20 | 0.68% | 1,497,033 |
| Oct 8, 2026 | 58.60 | 59.00 | 58.30 | 58.80 | 58.80 | -0.51% | 580,557 |
| Oct 7, 2026 | 60.00 | 60.60 | 59.10 | 59.10 | 59.10 | -1.50% | 481,858 |
| Oct 6, 2026 | 60.40 | 60.90 | 59.90 | 60.00 | 60.00 | -1.32% | 426,486 |
| Oct 5, 2026 | 61.40 | 61.50 | 60.30 | 60.80 | 60.80 | -0.49% | 708,478 |
| Oct 2, 2026 | 60.00 | 61.20 | 59.60 | 61.10 | 61.10 | 1.66% | 848,523 |
| Oct 1, 2026 | 61.70 | 61.70 | 60.00 | 60.10 | 60.10 | -2.44% | 1,338,184 |
| Sep 30, 2026 | 59.40 | 63.20 | 59.20 | 61.60 | 61.60 | 3.88% | 2,180,881 |
| Sep 29, 2026 | 59.30 | 60.30 | 59.20 | 59.30 | 59.30 | - | 517,220 |
| Sep 24, 2026 | 59.20 | 59.30 | 58.70 | 59.30 | 59.30 | - | 362,524 |
| Sep 23, 2026 | 60.20 | 60.20 | 58.60 | 59.30 | 59.30 | -1.33% | 973,034 |
| Sep 22, 2026 | 61.00 | 61.30 | 59.50 | 60.10 | 60.10 | -0.99% | 869,346 |
| Sep 21, 2026 | 62.00 | 62.50 | 60.50 | 60.70 | 60.70 | -2.10% | 1,195,970 |
| Sep 18, 2026 | 57.90 | 62.50 | 57.90 | 62.00 | 62.00 | 7.83% | 1,867,997 |
| Sep 17, 2026 | 56.90 | 57.60 | 56.70 | 57.50 | 57.50 | 1.23% | 562,826 |
| Sep 16, 2026 | 56.30 | 57.30 | 56.10 | 56.80 | 56.80 | 0.89% | 549,242 |
| Sep 15, 2026 | 56.60 | 57.40 | 56.10 | 56.30 | 56.30 | -1.57% | 559,940 |
| Sep 14, 2026 | 56.50 | 57.60 | 56.20 | 57.20 | 57.20 | 0.35% | 625,312 |
| Sep 11, 2026 | 57.50 | 59.30 | 56.90 | 57.00 | 57.00 | -1.72% | 1,443,160 |
| Sep 10, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.42% | 1,295,428 |
| Sep 9, 2026 | 60.80 | 61.20 | 59.90 | 60.00 | 59.44 | -0.50% | 1,326,435 |
| Sep 8, 2026 | 61.80 | 62.30 | 60.30 | 60.30 | 59.74 | -2.11% | 843,074 |
| Sep 7, 2026 | 61.60 | 62.00 | 61.00 | 61.60 | 61.03 | 0.65% | 849,872 |
| Sep 4, 2026 | 63.20 | 63.70 | 60.40 | 61.20 | 60.63 | -2.55% | 1,830,162 |
| Sep 3, 2026 | 65.60 | 66.60 | 62.80 | 62.80 | 62.22 | -3.09% | 1,374,965 |
| Sep 2, 2026 | 66.20 | 66.90 | 64.80 | 64.80 | 64.20 | -2.56% | 1,405,339 |
| Sep 1, 2026 | 66.70 | 67.40 | 66.30 | 66.50 | 65.88 | -0.15% | 1,100,445 |
| Aug 31, 2026 | 65.50 | 68.40 | 64.50 | 66.60 | 65.98 | 1.68% | 1,967,943 |
| Aug 28, 2026 | 70.00 | 71.10 | 65.00 | 65.50 | 64.89 | -2.96% | 3,915,808 |
| Aug 27, 2026 | 68.00 | 71.70 | 67.30 | 67.50 | 66.87 | - | 5,502,771 |
| Aug 26, 2026 | 66.90 | 68.70 | 66.90 | 67.50 | 66.87 | 1.50% | 2,147,047 |
| Aug 25, 2026 | 66.40 | 67.60 | 64.60 | 66.50 | 65.88 | -0.89% | 1,878,339 |
| Aug 24, 2026 | 68.50 | 69.70 | 67.00 | 67.10 | 66.48 | -2.47% | 1,664,861 |
| Aug 21, 2026 | 67.80 | 69.40 | 66.00 | 68.80 | 68.16 | 1.78% | 2,239,995 |
| Aug 20, 2026 | 67.60 | 71.90 | 67.20 | 67.60 | 66.97 | - | 5,579,513 |
| Aug 19, 2026 | 69.80 | 72.20 | 67.50 | 67.60 | 66.97 | -4.11% | 3,827,603 |
| Aug 18, 2026 | 72.30 | 75.40 | 70.40 | 70.50 | 69.84 | -3.03% | 6,331,346 |
| Aug 17, 2026 | 73.80 | 75.50 | 69.80 | 72.70 | 72.02 | -1.62% | 8,156,944 |