Magnate Technology Co., Ltd.(TW:4541)
NT$50.50-0.10 (-0.20%)
TW:4541
Magnate Technology Co., Ltd. historical prices
NT$50.50
At close:-0.10 (-0.20%)
Magnate Technology Co., Ltd. (4541) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.80 | 51.20 | 50.10 | 50.50 | 50.50 | -0.20% | 526,229 | 0.32 |
| Nov 10, 2026 | 51.30 | 52.90 | 50.30 | 50.60 | 50.60 | +6.19% | 609,762 | 0.35 |
| Nov 09, 2026 | 48.20 | 52.10 | 48.20 | 50.90 | 50.90 | +6.82% | 1,002,141 | 0.56 |
| Nov 06, 2026 | 46.65 | 48.50 | 46.65 | 47.65 | 47.65 | -8.01% | 2,055,574 | 1.11 |
| Nov 05, 2026 | 53.80 | 54.40 | 51.50 | 51.80 | 51.80 | -4.43% | 516,160 | 0.27 |
| Nov 04, 2026 | 54.30 | 54.60 | 51.80 | 54.20 | 54.20 | +1.12% | 714,460 | 0.38 |
| Nov 03, 2026 | 55.80 | 57.10 | 53.30 | 53.60 | 53.60 | -4.46% | 1,008,413 | 0.52 |
| Nov 02, 2026 | 56.10 | 56.70 | 55.30 | 56.10 | 56.10 | -0.71% | 414,374 | 0.21 |
| Oct 30, 2026 | 57.80 | 57.80 | 56.10 | 56.50 | 56.50 | -3.09% | 575,450 | 0.28 |
| Oct 29, 2026 | 59.80 | 60.00 | 57.70 | 58.30 | 58.30 | -1.35% | 524,670 | 0.25 |
| Oct 28, 2026 | 59.20 | 59.60 | 58.80 | 59.10 | 59.10 | +0.68% | 318,485 | 0.15 |
| Oct 27, 2026 | 59.70 | 60.40 | 58.10 | 58.70 | 58.70 | -0.51% | 748,089 | 0.33 |
| Oct 26, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.50 | 61.00 | 59.00 | 59.00 | 59.00 | -1.34% | 792,036 | 0.30 |
| Oct 21, 2026 | 59.70 | 60.30 | 59.20 | 59.80 | 59.80 | +0.84% | 609,066 | 0.21 |
| Oct 20, 2026 | 58.50 | 60.90 | 58.10 | 59.30 | 59.30 | +1.54% | 1,022,749 | 0.33 |
| Oct 19, 2026 | 58.10 | 58.70 | 57.60 | 58.40 | 58.40 | -1.52% | 666,479 | 0.19 |
| Oct 16, 2026 | 57.20 | 59.70 | 57.20 | 59.30 | 59.30 | +4.04% | 891,715 | 0.25 |
| Oct 15, 2026 | 58.20 | 58.20 | 56.80 | 57.00 | 57.00 | -2.90% | 710,091 | 0.18 |
| Oct 14, 2026 | 58.80 | 59.60 | 58.50 | 58.70 | 58.70 | +0.34% | 437,362 | 0.10 |
| Oct 13, 2026 | 58.70 | 60.20 | 58.50 | 58.50 | 58.50 | -1.18% | 853,356 | 0.19 |
| Oct 12, 2026 | 58.70 | 60.40 | 57.30 | 59.20 | 59.20 | +0.68% | 1,497,033 | 0.31 |
| Oct 09, 2026 | 58.80 | 59.00 | 58.30 | 58.80 | 58.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.60 | 59.00 | 58.30 | 58.80 | 58.80 | -0.51% | 580,557 | 0.10 |
| Oct 07, 2026 | 60.00 | 60.60 | 59.10 | 59.10 | 59.10 | -1.50% | 481,858 | 0.09 |
| Oct 06, 2026 | 60.40 | 60.90 | 59.90 | 60.00 | 60.00 | -1.32% | 454,806 | 0.08 |
| Oct 05, 2026 | 61.40 | 61.50 | 60.30 | 60.80 | 60.80 | -0.49% | 708,478 | 0.12 |
| Oct 02, 2026 | 60.00 | 61.20 | 59.60 | 61.10 | 61.10 | +1.66% | 848,523 | 0.14 |
| Oct 01, 2026 | 61.70 | 61.70 | 60.00 | 60.10 | 60.10 | -2.44% | 1,338,184 | 0.21 |
| Sep 30, 2026 | 59.40 | 63.20 | 59.20 | 61.60 | 61.60 | +3.88% | 2,180,881 | 0.35 |
| Sep 29, 2026 | 59.30 | 60.30 | 59.20 | 59.30 | 59.30 | 0.00% | 517,219 | 0.08 |
| Sep 28, 2026 | 59.30 | 59.30 | 58.70 | 59.30 | 59.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 59.30 | 59.30 | 58.70 | 59.30 | 59.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 59.20 | 59.30 | 58.70 | 59.30 | 59.30 | 0.00% | 362,524 | 0.05 |
| Sep 23, 2026 | 60.20 | 60.20 | 58.60 | 59.30 | 59.30 | -1.33% | 973,034 | 0.15 |
| Sep 22, 2026 | 61.00 | 61.30 | 59.50 | 60.10 | 60.10 | -0.99% | 869,346 | 0.13 |
| Sep 21, 2026 | 62.00 | 62.50 | 60.50 | 60.70 | 60.70 | -2.10% | 1,195,970 | 0.18 |
| Sep 18, 2026 | 57.90 | 62.50 | 57.90 | 62.00 | 62.00 | +7.83% | 1,867,997 | 0.28 |
| Sep 17, 2026 | 56.90 | 57.60 | 56.70 | 57.50 | 57.50 | +1.23% | 562,826 | 0.08 |
| Sep 16, 2026 | 56.30 | 57.30 | 56.10 | 56.80 | 56.80 | +0.89% | 549,242 | 0.08 |
| Sep 15, 2026 | 56.60 | 57.40 | 56.10 | 56.30 | 56.30 | -1.57% | 559,940 | 0.08 |
| Sep 14, 2026 | 56.50 | 57.60 | 56.20 | 57.20 | 57.20 | +0.35% | 625,312 | 0.09 |
| Sep 11, 2026 | 57.50 | 59.30 | 56.90 | 57.00 | 57.00 | -1.72% | 1,443,160 | 0.21 |
| Sep 10, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.42% | 1,295,428 | 0.19 |
| Sep 09, 2026 | 60.23 | 60.63 | 59.34 | 59.44 | 59.44 | -0.50% | 1,338,893 | 0.20 |
| Sep 08, 2026 | 61.22 | 61.72 | 59.74 | 59.74 | 59.74 | -2.11% | 850,992 | 0.13 |
| Sep 07, 2026 | 61.03 | 61.42 | 60.43 | 61.03 | 61.03 | +0.65% | 857,854 | 0.13 |
| Sep 04, 2026 | 62.61 | 63.11 | 59.84 | 60.63 | 60.63 | -2.55% | 1,847,351 | 0.27 |
| Sep 03, 2026 | 64.99 | 65.98 | 62.21 | 62.22 | 62.22 | -3.09% | 1,387,879 | 0.21 |
