Magnate Technology Co., Ltd. (TPEX:4541)
Taiwan
· Delayed Price · Currency is TWD 46.30
-0.75 (-1.59%)
Apr 29, 2026, 1:30 PM CST
Magnate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.00 | 47.20 | 46.10 | 46.30 | 46.30 | -1.59% | 488,730 |
| Apr 28, 2026 | 46.50 | 47.45 | 45.70 | 47.05 | 47.05 | 1.07% | 454,057 |
| Apr 27, 2026 | 47.75 | 47.75 | 45.35 | 46.55 | 46.55 | -1.90% | 938,816 |
| Apr 24, 2026 | 47.65 | 47.95 | 46.15 | 47.45 | 47.45 | -0.42% | 841,392 |
| Apr 23, 2026 | 50.20 | 50.20 | 45.85 | 47.65 | 47.65 | -3.93% | 1,735,669 |
| Apr 22, 2026 | 49.30 | 50.20 | 49.30 | 49.60 | 49.60 | 2.06% | 1,903,925 |
| Apr 21, 2026 | 49.80 | 49.80 | 48.50 | 48.60 | 48.60 | -1.52% | 1,578,939 |
| Apr 20, 2026 | 48.80 | 50.40 | 48.60 | 49.35 | 49.35 | 2.17% | 3,406,215 |
| Apr 17, 2026 | 48.10 | 48.90 | 47.80 | 48.30 | 48.30 | 0.31% | 1,422,278 |
| Apr 16, 2026 | 47.60 | 49.70 | 47.30 | 48.15 | 48.15 | 4.00% | 4,460,482 |
| Apr 15, 2026 | 46.80 | 47.45 | 46.30 | 46.30 | 46.30 | -0.43% | 1,171,604 |
| Apr 14, 2026 | 46.70 | 46.80 | 46.30 | 46.50 | 46.50 | 0.32% | 820,331 |
| Apr 13, 2026 | 44.80 | 47.00 | 44.15 | 46.35 | 46.35 | 3.58% | 1,394,392 |
| Apr 10, 2026 | 45.00 | 45.45 | 44.40 | 44.75 | 44.75 | -1.00% | 1,013,806 |
| Apr 9, 2026 | 43.80 | 45.25 | 42.75 | 45.20 | 45.20 | 9.05% | 2,177,558 |
| Apr 8, 2026 | 41.00 | 41.60 | 40.95 | 41.45 | 41.45 | 1.59% | 483,692 |
| Apr 7, 2026 | 41.45 | 41.45 | 40.40 | 40.80 | 40.80 | 0.12% | 379,169 |
| Apr 2, 2026 | 41.95 | 42.20 | 40.65 | 40.75 | 40.75 | -2.40% | 385,827 |
| Apr 1, 2026 | 41.10 | 41.85 | 41.10 | 41.75 | 41.75 | 2.96% | 310,836 |
| Mar 31, 2026 | 42.50 | 42.50 | 40.40 | 40.55 | 40.55 | -3.45% | 714,364 |
| Mar 30, 2026 | 42.05 | 42.70 | 41.35 | 42.00 | 42.00 | -0.36% | 647,185 |
| Mar 27, 2026 | 42.00 | 42.35 | 41.05 | 42.15 | 42.15 | 0.24% | 422,911 |
| Mar 26, 2026 | 42.85 | 43.50 | 42.05 | 42.05 | 42.05 | -2.21% | 503,639 |
| Mar 25, 2026 | 41.85 | 43.15 | 41.70 | 43.00 | 43.00 | 3.61% | 610,638 |
| Mar 24, 2026 | 42.05 | 42.20 | 41.10 | 41.50 | 41.50 | - | 522,773 |
| Mar 23, 2026 | 41.60 | 43.90 | 40.75 | 41.50 | 41.50 | -0.84% | 1,341,852 |
| Mar 20, 2026 | 41.80 | 42.15 | 41.10 | 41.85 | 41.85 | 1.58% | 553,517 |
| Mar 19, 2026 | 41.35 | 41.75 | 41.10 | 41.20 | 41.20 | -1.55% | 485,859 |
| Mar 18, 2026 | 41.75 | 41.95 | 41.25 | 41.85 | 41.85 | 1.09% | 454,674 |
| Mar 17, 2026 | 41.60 | 42.00 | 41.35 | 41.40 | 41.40 | 0.12% | 584,033 |
| Mar 16, 2026 | 40.70 | 41.70 | 40.50 | 41.35 | 41.35 | 2.86% | 694,683 |
| Mar 13, 2026 | 40.15 | 40.80 | 39.85 | 40.20 | 40.20 | -0.86% | 466,110 |
| Mar 12, 2026 | 40.90 | 41.40 | 40.40 | 40.55 | 40.55 | -1.22% | 603,410 |
| Mar 11, 2026 | 40.15 | 41.20 | 40.15 | 41.05 | 41.05 | 2.37% | 488,240 |
| Mar 10, 2026 | 40.85 | 41.20 | 39.75 | 40.10 | 40.10 | -0.87% | 974,298 |
| Mar 9, 2026 | 40.90 | 41.80 | 39.90 | 40.45 | 40.45 | -8.38% | 1,139,151 |
| 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 |