Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan
· Delayed Price · Currency is TWD 40.50
+0.05 (0.12%)
Mar 10, 2026, 11:09 AM CST
Magnate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.75 | 44.30 | 43.30 | 44.15 | 44.15 | 1.03% | 372,146 |
| Mar 5, 2026 | 43.85 | 45.00 | 43.70 | 43.70 | 43.70 | 1.63% | 875,575 |
| Mar 4, 2026 | 45.50 | 46.50 | 43.00 | 43.00 | 43.00 | -5.49% | 1,464,528 |
| Mar 3, 2026 | 46.00 | 46.50 | 44.50 | 45.50 | 45.50 | -0.22% | 986,372 |
| Mar 2, 2026 | 49.00 | 49.75 | 45.60 | 45.60 | 45.60 | -2.25% | 2,935,231 |
| Feb 26, 2026 | 45.60 | 46.95 | 45.35 | 46.65 | 46.65 | 1.97% | 896,990 |
| Feb 25, 2026 | 46.90 | 47.25 | 45.75 | 45.75 | 45.75 | -1.93% | 954,501 |
| Feb 24, 2026 | 45.95 | 47.20 | 45.30 | 46.65 | 46.65 | 1.19% | 1,336,211 |
| Feb 23, 2026 | 44.25 | 46.30 | 44.25 | 46.10 | 46.10 | 4.30% | 1,617,239 |
| Feb 11, 2026 | 43.15 | 44.55 | 43.15 | 44.20 | 44.20 | 2.43% | 876,303 |
| Feb 10, 2026 | 42.95 | 43.50 | 42.95 | 43.15 | 43.15 | 0.35% | 409,982 |
| Feb 9, 2026 | 43.50 | 43.50 | 42.50 | 43.00 | 43.00 | 3.24% | 598,326 |
| Feb 6, 2026 | 42.25 | 42.25 | 40.80 | 41.65 | 41.65 | -2.46% | 648,216 |
| Feb 5, 2026 | 43.65 | 44.05 | 42.70 | 42.70 | 42.70 | -2.62% | 554,529 |
| Feb 4, 2026 | 43.50 | 44.25 | 43.00 | 43.85 | 43.85 | 0.23% | 427,805 |
| Feb 3, 2026 | 43.20 | 43.75 | 42.50 | 43.75 | 43.75 | 3.06% | 645,124 |
| Feb 2, 2026 | 42.80 | 43.70 | 42.10 | 42.45 | 42.45 | -2.08% | 1,077,146 |
| Jan 30, 2026 | 46.10 | 46.20 | 43.35 | 43.35 | 43.35 | -5.76% | 1,969,412 |
| Jan 29, 2026 | 46.80 | 47.65 | 45.90 | 46.00 | 46.00 | -1.29% | 1,390,423 |
| Jan 28, 2026 | 46.70 | 46.80 | 45.80 | 46.60 | 46.60 | -0.43% | 1,363,838 |
| Jan 27, 2026 | 48.20 | 48.20 | 46.65 | 46.80 | 46.80 | -3.11% | 1,166,115 |
| Jan 26, 2026 | 47.80 | 48.40 | 47.25 | 48.30 | 48.30 | 1.36% | 1,030,019 |
| Jan 23, 2026 | 47.85 | 48.00 | 46.35 | 47.65 | 47.65 | -0.10% | 1,958,559 |
| Jan 22, 2026 | 48.60 | 49.80 | 47.50 | 47.70 | 47.70 | -1.55% | 2,772,389 |
| Jan 21, 2026 | 48.50 | 50.60 | 48.15 | 48.45 | 48.45 | -1.12% | 3,051,904 |
| Jan 20, 2026 | 49.35 | 51.50 | 48.75 | 49.00 | 49.00 | 2.08% | 6,028,652 |
| Jan 19, 2026 | 48.10 | 49.70 | 47.90 | 48.00 | 48.00 | 0.95% | 3,357,104 |
| Jan 16, 2026 | 49.45 | 49.45 | 47.45 | 47.55 | 47.55 | -2.16% | 2,387,929 |
| Jan 15, 2026 | 47.80 | 48.70 | 47.25 | 48.60 | 48.60 | 1.04% | 2,234,609 |
| Jan 14, 2026 | 48.70 | 48.90 | 47.90 | 48.10 | 48.10 | -1.23% | 3,260,270 |
| Jan 13, 2026 | 47.75 | 48.95 | 46.60 | 48.70 | 48.70 | 1.99% | 6,066,652 |
| Jan 12, 2026 | 46.20 | 50.00 | 45.40 | 47.75 | 47.75 | 4.60% | 17,962,070 |
| Jan 9, 2026 | 44.45 | 45.65 | 44.45 | 45.65 | 45.65 | 10.00% | 6,014,789 |
| Jan 8, 2026 | 40.95 | 43.20 | 40.95 | 41.50 | 41.50 | 1.97% | 1,943,043 |
| Jan 7, 2026 | 41.20 | 41.25 | 40.50 | 40.70 | 40.70 | -0.97% | 576,501 |
| Jan 6, 2026 | 40.80 | 41.65 | 40.75 | 41.10 | 41.10 | 0.61% | 605,267 |
| Jan 5, 2026 | 41.70 | 42.20 | 40.80 | 40.85 | 40.85 | -1.45% | 695,393 |
| Jan 2, 2026 | 41.45 | 42.00 | 41.20 | 41.45 | 41.45 | 0.61% | 450,754 |
| Dec 31, 2025 | 41.45 | 41.65 | 40.80 | 41.20 | 41.20 | -0.24% | 616,912 |
| Dec 30, 2025 | 42.95 | 44.40 | 41.30 | 41.30 | 41.30 | -1.55% | 2,675,864 |
| Dec 29, 2025 | 41.70 | 42.70 | 41.70 | 41.95 | 41.95 | 1.57% | 737,033 |
| Dec 26, 2025 | 41.80 | 41.80 | 41.00 | 41.30 | 41.30 | -0.84% | 423,565 |
| Dec 24, 2025 | 42.40 | 42.40 | 41.55 | 41.65 | 41.65 | -1.19% | 521,656 |
| Dec 23, 2025 | 41.70 | 43.40 | 41.45 | 42.15 | 42.15 | 1.69% | 1,324,690 |
| Dec 22, 2025 | 41.35 | 41.70 | 40.80 | 41.45 | 41.45 | 1.22% | 542,494 |
| Dec 19, 2025 | 40.90 | 41.40 | 40.75 | 40.95 | 40.95 | 1.61% | 579,155 |
| Dec 18, 2025 | 40.95 | 40.95 | 40.05 | 40.30 | 40.30 | -0.37% | 419,081 |
| Dec 17, 2025 | 40.70 | 40.95 | 40.45 | 40.45 | 40.45 | - | 235,798 |
| Dec 16, 2025 | 41.65 | 41.85 | 40.25 | 40.45 | 40.45 | -2.76% | 653,673 |
| Dec 15, 2025 | 40.95 | 42.10 | 40.55 | 41.60 | 41.60 | 1.22% | 563,925 |
| Dec 12, 2025 | 41.25 | 42.25 | 41.05 | 41.10 | 41.10 | - | 620,894 |
| Dec 11, 2025 | 41.85 | 42.30 | 41.00 | 41.10 | 41.10 | -0.60% | 684,313 |
| Dec 10, 2025 | 41.85 | 42.35 | 41.30 | 41.35 | 41.35 | -1.19% | 685,430 |
| Dec 9, 2025 | 42.25 | 42.65 | 41.80 | 41.85 | 41.85 | -0.83% | 1,016,064 |
| Dec 8, 2025 | 42.90 | 42.90 | 42.05 | 42.20 | 42.20 | -1.29% | 531,616 |
| 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% | 11,245,070 |
| 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 |