Magnate Technology Co., Ltd. 4541
TPEX · Taiwan · Electronic Technology
TWD 60.10-1.50 (-2.44%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 60.10 | -2.44% | TWD 61.70 | TWD 61.70 | TWD 60.00 | 1.33M |
| 2026-09-30 | TWD 61.60 | +3.88% | TWD 59.40 | TWD 63.20 | TWD 59.20 | 2.17M |
| 2026-09-29 | TWD 59.30 | 0.00% | TWD 59.30 | TWD 60.30 | TWD 59.20 | 513.67K |
| 2026-09-24 | TWD 59.30 | 0.00% | TWD 59.20 | TWD 59.30 | TWD 58.70 | 358.23K |
| 2026-09-23 | TWD 59.30 | -1.33% | TWD 60.20 | TWD 60.20 | TWD 58.60 | 957.32K |
| 2026-09-22 | TWD 60.10 | -0.99% | TWD 61.00 | TWD 61.30 | TWD 59.50 | 860.05K |
| 2026-09-21 | TWD 60.70 | -2.10% | TWD 62.00 | TWD 62.50 | TWD 60.50 | 1.19M |
| 2026-09-18 | TWD 62.00 | +7.83% | TWD 57.90 | TWD 62.50 | TWD 57.90 | 1.85M |
| 2026-09-17 | TWD 57.50 | +1.23% | TWD 56.90 | TWD 57.60 | TWD 56.70 | 560.00K |
| 2026-09-16 | TWD 56.80 | +0.89% | TWD 56.30 | TWD 57.30 | TWD 56.10 | 547.08K |
| 2026-09-15 | TWD 56.30 | -1.57% | TWD 56.60 | TWD 57.40 | TWD 56.10 | 552.17K |
| 2026-09-14 | TWD 57.20 | +0.35% | TWD 56.50 | TWD 57.60 | TWD 56.20 | 619.05K |
| 2026-09-11 | TWD 57.00 | -1.72% | TWD 57.50 | TWD 59.30 | TWD 56.90 | 1.43M |
| 2026-09-10 | TWD 58.00 | -2.43% | TWD 60.00 | TWD 60.00 | TWD 58.00 | 1.28M |
| 2026-09-09 | TWD 59.44 | -0.50% | TWD 60.23 | TWD 60.63 | TWD 59.34 | 1.32M |
| 2026-09-08 | TWD 59.74 | -2.11% | TWD 61.22 | TWD 61.72 | TWD 59.74 | 838.86K |
| 2026-09-07 | TWD 61.03 | +0.65% | TWD 61.03 | TWD 61.42 | TWD 60.43 | 851.22K |
| 2026-09-04 | TWD 60.63 | -2.55% | TWD 62.61 | TWD 63.11 | TWD 59.84 | 1.83M |
| 2026-09-03 | TWD 62.22 | -3.09% | TWD 64.99 | TWD 65.98 | TWD 62.22 | 1.37M |
| 2026-09-02 | TWD 64.20 | -2.56% | TWD 65.58 | TWD 66.28 | TWD 64.20 | 1.41M |
| 2026-09-01 | TWD 65.88 | -0.15% | TWD 66.08 | TWD 66.77 | TWD 65.68 | 1.10M |
| 2026-08-31 | TWD 65.98 | +0.73% | TWD 64.89 | TWD 67.76 | TWD 63.90 | 1.97M |
| 2026-08-28 | TWD 65.50 | -2.96% | TWD 70.00 | TWD 71.10 | TWD 65.00 | 3.88M |
| 2026-08-27 | TWD 67.50 | 0.00% | TWD 68.00 | TWD 71.70 | TWD 67.30 | 5.48M |
| 2026-08-26 | TWD 67.50 | +1.50% | TWD 66.90 | TWD 68.70 | TWD 66.90 | 2.13M |
| 2026-08-25 | TWD 66.50 | -0.89% | TWD 66.40 | TWD 67.60 | TWD 64.60 | 1.86M |
| 2026-08-24 | TWD 67.10 | -2.47% | TWD 68.50 | TWD 69.70 | TWD 67.00 | 1.65M |
| 2026-08-21 | TWD 68.80 | +1.78% | TWD 67.80 | TWD 69.40 | TWD 66.00 | 2.23M |
| 2026-08-20 | TWD 67.60 | 0.00% | TWD 67.60 | TWD 71.90 | TWD 67.20 | 5.56M |
| 2026-08-19 | TWD 67.60 | -4.11% | TWD 69.80 | TWD 72.20 | TWD 67.50 | 3.81M |
| 2026-08-18 | TWD 70.50 | -3.03% | TWD 72.30 | TWD 75.40 | TWD 70.40 | 6.30M |
| 2026-08-17 | TWD 72.70 | -1.62% | TWD 73.80 | TWD 75.50 | TWD 69.80 | 8.13M |
| 2026-08-14 | TWD 73.90 | +1.79% | TWD 72.70 | TWD 76.00 | TWD 69.40 | 17.58M |
| 2026-08-13 | TWD 72.60 | +3.27% | TWD 70.60 | TWD 73.70 | TWD 70.30 | 5.11M |
| 2026-08-12 | TWD 70.30 | +6.03% | TWD 66.50 | TWD 71.50 | TWD 65.10 | 6.38M |
| 2026-08-11 | TWD 66.30 | +1.38% | TWD 66.00 | TWD 67.30 | TWD 64.40 | 5.28M |
| 2026-08-10 | TWD 65.40 | -0.76% | TWD 65.00 | TWD 66.20 | TWD 64.10 | 1.77M |
| 2026-08-07 | TWD 65.90 | +3.45% | TWD 63.50 | TWD 66.50 | TWD 63.50 | 2.18M |
| 2026-08-06 | TWD 63.70 | -3.48% | TWD 66.40 | TWD 67.00 | TWD 63.70 | 2.65M |
| 2026-08-05 | TWD 66.00 | +5.10% | TWD 63.30 | TWD 69.00 | TWD 63.30 | 5.16M |
| 2026-08-04 | TWD 62.80 | +3.80% | TWD 60.10 | TWD 62.80 | TWD 60.00 | 3.52M |
| 2026-08-03 | TWD 60.50 | +0.83% | TWD 59.00 | TWD 62.80 | TWD 58.50 | 2.85M |
| 2026-07-31 | TWD 60.00 | +6.01% | TWD 60.40 | TWD 61.80 | TWD 58.20 | 5.58M |
| 2026-07-30 | TWD 56.60 | -7.52% | TWD 61.00 | TWD 61.80 | TWD 55.90 | 4.41M |
| 2026-07-29 | TWD 61.20 | -2.70% | TWD 63.50 | TWD 64.40 | TWD 59.30 | 6.71M |
| 2026-07-28 | TWD 62.90 | -5.84% | TWD 65.90 | TWD 68.50 | TWD 62.70 | 11.68M |
| 2026-07-27 | TWD 66.80 | -6.44% | TWD 71.40 | TWD 71.40 | TWD 65.40 | 5.52M |
| 2026-07-24 | TWD 71.40 | +3.78% | TWD 69.50 | TWD 74.70 | TWD 68.40 | 19.52M |
| 2026-07-23 | TWD 68.80 | -2.55% | TWD 71.30 | TWD 71.30 | TWD 65.10 | 9.90M |
| 2026-07-22 | TWD 70.60 | -6.74% | TWD 79.80 | TWD 81.60 | TWD 68.60 | 23.59M |
| 2026-07-21 | TWD 75.70 | +9.87% | TWD 68.90 | TWD 75.70 | TWD 67.80 | 10.27M |
| 2026-07-20 | TWD 68.90 | -5.10% | TWD 71.80 | TWD 79.70 | TWD 68.40 | 28.59M |
| 2026-07-17 | TWD 72.60 | +1.82% | TWD 69.10 | TWD 74.00 | TWD 67.80 | 18.00M |
| 2026-07-16 | TWD 71.30 | -2.19% | TWD 72.90 | TWD 76.20 | TWD 71.00 | 18.40M |
| 2026-07-15 | TWD 72.90 | +3.26% | TWD 70.00 | TWD 75.40 | TWD 66.00 | 17.35M |
| 2026-07-14 | TWD 70.60 | +5.22% | TWD 68.30 | TWD 73.80 | TWD 65.70 | 36.49M |
| 2026-07-13 | TWD 67.10 | +10.00% | TWD 62.90 | TWD 67.10 | TWD 62.80 | 7.02M |
| 2026-07-10 | TWD 61.00 | 0.00% | TWD 61.00 | TWD 61.00 | TWD 61.00 | 0 |
| 2026-07-09 | TWD 61.00 | +0.99% | TWD 62.00 | TWD 66.40 | TWD 60.80 | 11.69M |
| 2026-07-08 | TWD 60.40 | -1.15% | TWD 63.90 | TWD 65.50 | TWD 57.30 | 12.63M |
| 2026-07-07 | TWD 61.10 | -8.40% | TWD 66.70 | TWD 67.40 | TWD 60.60 | 10.54M |
| 2026-07-06 | TWD 66.70 | +9.88% | TWD 63.80 | TWD 66.70 | TWD 61.40 | 13.40M |
| 2026-07-03 | TWD 60.70 | +9.96% | TWD 55.50 | TWD 60.70 | TWD 55.30 | 6.33M |
| 2026-07-02 | TWD 55.20 | -2.65% | TWD 55.30 | TWD 58.50 | TWD 54.00 | 7.30M |
| 2026-07-01 | TWD 56.70 | +9.25% | TWD 55.60 | TWD 57.00 | TWD 52.80 | 9.45M |
| 2026-06-30 | TWD 51.90 | +6.68% | TWD 48.20 | TWD 51.90 | TWD 47.60 | 2.78M |
| 2026-06-29 | TWD 48.65 | +2.42% | TWD 48.25 | TWD 50.50 | TWD 48.25 | 2.33M |
| 2026-06-26 | TWD 47.50 | -1.14% | TWD 48.00 | TWD 48.60 | TWD 46.75 | 864.00K |
| 2026-06-25 | TWD 48.05 | -1.64% | TWD 49.45 | TWD 49.45 | TWD 48.05 | 635.01K |
| 2026-06-24 | TWD 48.85 | +0.72% | TWD 48.15 | TWD 49.05 | TWD 47.65 | 768.20K |
| 2026-06-23 | TWD 48.50 | -4.90% | TWD 51.00 | TWD 51.00 | TWD 48.50 | 1.35M |
| 2026-06-22 | TWD 51.00 | +0.20% | TWD 51.80 | TWD 52.70 | TWD 50.30 | 2.16M |
| 2026-06-18 | TWD 50.90 | -0.20% | TWD 50.20 | TWD 52.40 | TWD 49.90 | 2.83M |
| 2026-06-17 | TWD 51.00 | +6.25% | TWD 47.85 | TWD 51.30 | TWD 47.80 | 3.59M |
| 2026-06-16 | TWD 48.00 | -2.04% | TWD 49.65 | TWD 49.95 | TWD 47.70 | 1.84M |
| 2026-06-15 | TWD 49.00 | +3.05% | TWD 48.10 | TWD 49.25 | TWD 47.75 | 1.75M |
| 2026-06-12 | TWD 47.55 | +1.28% | TWD 47.10 | TWD 48.10 | TWD 47.05 | 1.18M |
| 2026-06-11 | TWD 46.95 | +0.54% | TWD 46.40 | TWD 47.00 | TWD 45.60 | 867.10K |
| 2026-06-10 | TWD 46.70 | -0.64% | TWD 47.00 | TWD 47.45 | TWD 46.05 | 860.29K |
| 2026-06-09 | TWD 47.00 | +1.08% | TWD 46.70 | TWD 47.35 | TWD 46.60 | 665.12K |
| 2026-06-08 | TWD 46.50 | -1.59% | TWD 44.00 | TWD 46.60 | TWD 43.50 | 857.00K |
| 2026-06-05 | TWD 47.25 | 0.00% | TWD 47.65 | TWD 47.65 | TWD 46.05 | 820.10K |
| 2026-06-04 | TWD 47.25 | -0.11% | TWD 47.45 | TWD 47.90 | TWD 46.80 | 1.32M |
| 2026-06-03 | TWD 47.30 | +3.16% | TWD 46.00 | TWD 47.65 | TWD 45.30 | 1.66M |
| 2026-06-02 | TWD 45.85 | -1.82% | TWD 46.70 | TWD 46.70 | TWD 44.85 | 1.22M |
| 2026-06-01 | TWD 46.70 | +3.20% | TWD 45.85 | TWD 48.00 | TWD 45.45 | 2.43M |
| 2026-05-29 | TWD 45.25 | +1.00% | TWD 45.70 | TWD 46.50 | TWD 44.90 | 1.71M |
| 2026-05-28 | TWD 44.80 | +1.36% | TWD 45.10 | TWD 45.25 | TWD 43.50 | 1.37M |
| 2026-05-27 | TWD 44.20 | +1.03% | TWD 44.00 | TWD 44.20 | TWD 43.30 | 1.05M |
| 2026-05-26 | TWD 43.75 | -0.79% | TWD 44.35 | TWD 44.60 | TWD 43.45 | 679.00K |