Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Magnate Technology Co., Ltd. (4541.TWO)

50.30
-1.40
(-2.71%)
At close: 1:30:23 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 7, 202552.9052.9050.1050.3050.3061,910,758
May 6, 202547.2551.7046.8551.7051.7027,479,853
May 5, 202550.7051.9045.3047.0547.0519,038,771
May 2, 202549.5550.6049.2049.8049.809,423,013
Apr 30, 202551.0051.3048.7548.8548.8511,356,712
Apr 29, 202550.8052.2050.2050.8050.8026,754,131
Apr 28, 202549.8050.8048.3050.8050.8017,237,946
Apr 25, 202551.3054.0049.6049.6049.6040,175,142
Apr 24, 202551.0051.5049.1549.5549.5525,397,361
Apr 23, 202547.9551.3047.6550.6050.6041,133,666
Apr 22, 202546.8048.2045.7546.6546.6521,127,851
Apr 21, 202549.5050.2046.0546.8046.8023,083,350
Apr 18, 202549.3050.8048.0549.1549.1541,736,255
Apr 17, 202552.5053.9046.7549.2549.2593,468,520
Apr 16, 202547.3051.3047.1051.3051.3030,376,520
Apr 15, 202544.1047.9044.0546.7046.7035,428,782
Apr 14, 202543.5045.9043.2043.6543.6532,015,556
Apr 11, 202545.3546.0042.2042.6042.6034,402,980
Apr 10, 202544.3544.3543.5544.3544.354,969,444
Apr 9, 202545.0048.0040.3540.3540.3527,557,862
Apr 8, 202543.7051.6043.7044.8044.8047,317,828
Apr 7, 202548.5548.5548.5548.5548.55611,761
Apr 2, 202557.1058.6053.8053.9053.9089,128,871
Apr 1, 202550.0053.3049.9053.3053.3053,760,877
Mar 31, 202554.2058.6048.0548.5048.50146,338,641
Mar 28, 202548.5053.3048.5053.3053.3048,239,703
Mar 27, 202551.1053.6047.6048.5048.5034,207,066
Mar 26, 202551.1052.5048.1051.8051.8046,185,068
Mar 25, 202549.0050.4046.7050.4050.4060,108,698
Mar 24, 202542.0045.9041.8045.9045.9010,617,773
Mar 21, 202544.4045.9040.3541.7541.7521,031,426
Mar 20, 202545.1045.3042.7543.8543.8526,521,690
Mar 19, 202539.5543.7039.3543.7043.7013,228,380
Mar 18, 202539.9040.0038.5039.7539.752,273,080
Mar 17, 202539.2540.3039.1539.7039.703,275,205
Mar 14, 202539.4040.6037.6039.0039.006,417,366
Mar 13, 202540.2040.8038.1038.6038.603,235,453
Mar 12, 202539.8041.2039.3039.7039.706,543,271
Mar 11, 202538.4041.2537.5540.4540.4516,423,083
Mar 10, 202536.6538.4036.6038.4038.404,564,954
Mar 7, 202536.7036.8034.9534.9534.95929,053
Mar 6, 202535.4037.0034.7036.4536.451,293,015
Mar 5, 202535.4035.5534.9035.4035.40400,077
Mar 4, 202535.2035.7034.5035.5035.50432,200
Mar 3, 202536.2536.2535.3035.3535.35519,400
Feb 27, 202536.5536.8036.1036.2536.25579,017
Feb 26, 202536.5536.9036.3036.5036.50323,255
Feb 25, 202537.2037.2036.2036.7036.70588,044
Feb 24, 202537.1037.8036.8037.2037.20491,019
Feb 21, 202537.5037.9537.0537.1537.15824,506
Feb 20, 202537.7538.5037.0037.4037.402,206,022
Feb 19, 202536.5537.7036.3537.0037.002,040,077
Feb 18, 202535.1536.2534.8036.2536.25831,307
Feb 17, 202535.6036.6035.0535.3035.302,131,012
Feb 14, 202534.3535.1533.8534.9034.90590,174
Feb 13, 202534.4534.9033.9034.0534.05351,053
Feb 12, 202533.9035.6533.9034.4034.40776,055
Feb 11, 202534.2534.3533.7033.8533.85566,001
Feb 10, 202534.7035.3034.1534.2534.25487,050
Feb 7, 202535.7035.9035.3535.3535.35427,019
Feb 6, 202535.9035.9035.3535.7035.70494,001
Feb 5, 202534.5535.8034.4535.8035.80549,270
Feb 4, 202534.9534.9534.0034.6034.60399,001
Feb 3, 202534.1035.4534.1034.7534.75491,122
Jan 22, 202534.9035.3034.7035.2035.20942,000
Jan 21, 202534.3035.8034.3035.2035.202,318,000
Jan 20, 202534.4034.5033.8533.9533.95552,000
Jan 17, 202532.5034.2032.5034.1034.101,285,000
Jan 16, 202532.5532.7032.4032.4532.45171,000
Jan 15, 202532.7033.0532.1032.1532.15402,000
Jan 14, 202531.2532.7530.8532.7032.70679,000
Jan 13, 202530.9031.8030.7531.0031.00812,000
Jan 10, 202531.4531.9531.2031.6531.65707,000
Jan 9, 202533.9534.6531.8031.9531.951,460,000
Jan 8, 202533.6034.3033.4533.8033.80609,000
Jan 7, 202534.8035.0533.5033.8533.851,516,000
Jan 6, 202535.6035.6534.2534.8534.851,263,000
Jan 3, 202534.6535.9534.4535.2035.201,780,000
Jan 2, 202534.3035.3033.2534.6034.603,009,000
Dec 31, 202436.5540.0034.6034.6034.6017,448,000
Dec 30, 202435.3537.6035.1036.5536.557,151,000
Dec 27, 202435.3536.6535.0035.5035.502,490,000
Dec 26, 202435.6035.8534.7035.0035.00659,000
Dec 25, 202435.8036.2035.1035.3535.351,285,000
Dec 24, 202434.7036.0034.4035.6035.601,976,000
Dec 23, 202434.4034.6533.8534.5034.50615,000
Dec 20, 202435.0535.3034.1534.2534.251,016,000
Dec 19, 202434.0035.8033.8535.0535.051,768,000
Dec 18, 202434.7534.8533.6534.6534.65820,000
Dec 17, 202435.1035.7033.5534.9034.901,931,000
Dec 16, 202434.2035.9034.1535.1035.103,119,000
Dec 13, 202433.3534.4533.0534.2034.201,797,000
Dec 12, 202434.1034.2032.7032.8532.85805,000
Dec 11, 202435.8036.5033.5034.0534.054,520,000
Dec 10, 202434.0534.9033.4034.5534.551,200,000
Dec 9, 202433.7034.4032.9034.2534.251,603,000
Dec 6, 202433.0033.4532.3532.5032.50421,000
Dec 5, 202432.9533.4032.5032.7532.75639,000
Dec 4, 202434.4534.6032.8532.9532.95975,000
Dec 3, 202434.2534.3033.5034.0534.05593,000
Dec 2, 202433.4535.2032.8534.0034.001,545,000
Nov 29, 202432.5032.8032.1532.4032.40228,000
Nov 28, 202433.5533.5532.2532.5532.55474,000
Nov 27, 202434.1034.2532.7533.5533.551,255,000
Nov 26, 202432.1534.4532.1533.7533.752,786,000
Nov 25, 202432.1032.6031.9032.0532.05395,000
Nov 22, 202430.9531.9030.7531.7531.75431,000
Nov 21, 202430.2030.7530.0030.5530.5596,000
Nov 20, 202431.4031.4030.1530.2530.25105,242
Nov 19, 202430.4031.1530.4030.7530.7572,000
Nov 18, 202430.5530.8029.9030.8030.80147,000
Nov 15, 202430.3531.0030.3030.4530.45348,000
Nov 14, 202431.7531.8530.3030.3530.35480,000
Nov 13, 202432.1032.6531.6531.7531.75356,000
Nov 12, 202431.7032.8031.3032.8032.80690,000
Nov 11, 202431.9533.0031.3032.2032.20556,000
Nov 8, 202433.0033.4531.7031.7031.70703,000
Nov 7, 202433.0033.9032.7032.7532.752,056,000
Nov 6, 202432.4032.4031.0531.8031.80641,000
Nov 5, 202429.9031.8029.9031.8031.80883,000
Nov 4, 202430.7530.7529.3029.9029.90167,000
Nov 1, 202429.3030.2029.0530.2030.20241,000
Oct 30, 202430.1030.6529.5529.5529.55204,000
Oct 29, 202430.8030.8028.9529.9529.95811,000
Oct 28, 202431.3032.0530.8030.8530.85626,000
Oct 25, 202431.6531.7530.7531.0031.00638,000
Oct 24, 202433.4034.0031.6031.6031.601,074,000
Oct 23, 202434.4034.5033.2033.4033.40966,000
Oct 22, 202432.1535.0031.6034.0034.003,664,000
Oct 21, 202430.5532.8530.5532.6032.601,700,000
Oct 18, 202430.8030.8029.8530.2030.20570,000
Oct 17, 202430.4030.7030.0530.2030.20545,000
Oct 16, 202428.7030.1028.7029.9529.95533,000
Oct 15, 202429.2029.5028.9029.0529.05332,000
Oct 14, 202429.1530.0028.9529.1029.10638,000
Oct 11, 202429.3029.3028.3028.4028.40151,000
Oct 9, 202429.8029.8028.6528.8028.80925,000
Oct 8, 202427.7027.8027.2527.8027.8051,000
Oct 7, 202428.1028.1027.7028.0028.00105,000
Oct 4, 202428.1028.1527.7027.8527.8585,000
Oct 1, 202428.7528.7528.0028.4028.4058,000
Sep 30, 202428.1028.3027.9528.1028.1095,000
Sep 27, 202428.3028.5528.0528.3028.3090,000
Sep 26, 202428.8028.8527.9028.2028.20156,000
Sep 25, 202429.5529.5528.6528.7028.70327,000
Sep 24, 202428.5529.4027.7529.0029.00988,000
Sep 23, 202427.1528.8027.1527.6027.60197,000
Sep 20, 202427.0027.0026.9026.9026.9052,000
Sep 19, 202427.0027.1526.9527.0027.0069,000
Sep 18, 202427.5027.6026.9526.9526.9588,000
Sep 16, 202427.2527.6527.2527.5027.5022,000
Sep 13, 202426.2027.6026.2027.2527.25133,000
Sep 12, 202426.9027.2026.9027.0527.0598,000
Sep 11, 202427.2027.2026.7527.0527.0527,000
Sep 10, 202427.2027.8027.0527.2027.2081,000
Sep 9, 202426.5527.4026.5027.2027.2064,000
Sep 6, 202427.0527.4026.8026.8526.8538,000
Sep 5, 202427.2527.8527.0527.0527.05129,000
Sep 4, 202426.5027.1026.2026.9026.90106,000
Sep 3, 202427.8028.1527.5027.7027.70110,000
Sep 2, 202428.3028.3027.7527.8027.8063,000
Aug 30, 202428.1528.4528.0028.0028.00193,000
Aug 29, 202428.8029.8028.2028.2028.201,052,000
Aug 28, 202426.8528.0526.8527.5527.55159,000
Aug 27, 202426.6527.1526.2527.1527.1543,000
Aug 26, 202426.7527.2526.6526.6526.6559,000
Aug 23, 202426.5026.8526.5026.6526.6542,000
Aug 22, 202426.8026.9526.6026.8526.8569,000
Aug 21, 202426.6027.1026.5026.4026.40108,000
Aug 20, 202426.8527.2026.8526.8526.85104,000
Aug 19, 202426.9027.1026.6526.9026.90134,000
Aug 16, 202426.6027.5026.5527.0527.05272,000
Aug 15, 202426.0026.7025.5526.4026.40222,000
Aug 14, 202425.8025.8525.5025.7025.70106,000
Aug 13, 202425.5525.8025.4525.6525.6583,000
Aug 12, 202426.0026.0025.5025.5525.55204,000
Aug 9, 202425.3025.7525.3025.3525.3587,000
Aug 8, 202424.7025.7524.7025.2025.2050,000
Aug 7, 202423.6025.6523.6025.3525.35160,000
Aug 6, 202424.6524.8022.0024.0024.00312,000
Aug 5, 202426.5526.5524.3524.3524.35603,000
Aug 2, 202427.9028.0027.0027.0527.05171,000
Aug 1, 202427.5028.4527.5028.1528.15112,000
Jul 31, 202427.6027.6027.4027.4027.4025,000
Jul 30, 202427.3027.6026.9527.5527.55144,000
Jul 29, 202428.3528.3527.3027.3027.30153,000
Jul 26, 202428.3528.3527.9028.0028.0089,000
Jul 23, 202428.0028.5028.0028.3528.3589,000
Jul 22, 202428.8028.8527.6527.9027.90283,000
Jul 19, 202429.1029.2028.8028.8028.80213,000
Jul 18, 202429.5530.7529.3029.3029.30917,000
Jul 17, 202429.0529.4529.0029.3029.30209,000
Jul 16, 202428.9029.1528.8028.8028.8099,000
Jul 15, 202429.2029.2028.6028.9028.90120,000
Jul 12, 202428.9529.3028.9529.2029.20150,000
Jul 11, 202429.3029.3028.8528.9528.95139,000
Jul 10, 202429.1029.1528.7029.1029.10187,000
Jul 9, 202429.2529.2528.5528.7528.75249,000
Jul 8, 202429.5029.6029.0529.1029.10171,000
Jul 5, 202429.1529.4028.9529.4029.40282,000
Jul 4, 202429.0029.1028.9029.1029.10130,000
Jul 3, 202429.0029.2029.0029.0029.00150,000
Jul 2, 202429.3529.3529.0029.0029.00166,000
Jul 1, 202429.4529.5029.2029.2029.20118,000
Jun 28, 202428.9529.3028.9029.2029.2086,000
Jun 27, 202429.0029.5028.9528.9528.95132,000
Jun 26, 202429.4029.4029.0029.0029.00169,000
Jun 25, 202430.1530.1529.1529.4529.45304,000
Jun 24, 202429.0030.1529.0029.7529.751,040,000
Jun 21, 202428.9028.9028.4528.7028.70149,000
Jun 20, 202428.6029.6028.5528.7028.70264,000
Jun 19, 202428.9028.9028.4528.5028.50277,000
Jun 18, 202429.0029.2028.8028.8528.85147,000
Jun 17, 202429.0029.1528.9528.9528.95230,000
Jun 14, 202429.1029.6029.0029.0029.00162,000
Jun 13, 202429.6029.6029.1029.2029.20125,000
Jun 12, 202429.4029.4529.1029.3029.30109,000
Jun 11, 202430.4030.4029.2529.3529.35287,000
Jun 7, 202429.5030.7529.1030.4530.45461,000
Jun 6, 202429.9029.9029.1529.4529.45280,000
Jun 5, 202429.5529.7029.5029.6029.60128,000
Jun 4, 202429.8529.9029.5029.5029.50144,000
Jun 3, 202429.7530.0029.5529.6029.60287,000
May 31, 202429.8030.1529.7029.7529.75143,000
May 30, 202430.2030.2029.8029.8029.80365,000
May 29, 202430.8531.0030.2030.2030.20255,000
May 28, 202430.9030.9030.4030.6030.60177,000
May 27, 202431.2031.2030.5530.5530.55237,000
May 24, 202431.6031.8030.7030.9530.95506,000
May 23, 202430.6031.9030.6031.5531.551,088,000
May 22, 202430.8531.1030.4530.4530.45185,000
May 21, 202431.0031.3030.6530.8030.80169,000
May 20, 202430.8030.8030.4530.5530.55160,000
May 17, 202430.6031.3030.4030.9030.90205,000
May 16, 202430.9030.9030.2030.6030.60220,000
May 15, 202431.1031.3030.7030.8030.80130,000
May 14, 202430.1031.4030.1031.1031.10408,000
May 13, 202430.5030.5030.1030.2030.20139,000
May 10, 202430.2030.4530.0530.4530.4558,000
May 9, 202430.4530.8030.2030.2030.20169,000
May 8, 202430.5530.8530.4530.4530.45116,000
May 7, 202430.7030.7530.4030.5530.55136,000

Related Tickers

8222.TW Aero Win Technology Corporation
65.00
-2.69%
 
2634.TW Aerospace Industrial Development Corporation
46.80
+0.65%
 
2630.TW Air Asia Co., Ltd.
39.85
+2.84%
 
6753.TW Lungteh Shipbuilding Co., Ltd.
103.50
-3.27%
 
2208.TW CSBC Corporation
17.00
-0.87%
 
2644.TWO Jong Shyn Shipbuilding Co., Ltd.
81.00
+1.00%
 
4546.TWO Chaheng Precision Co., Ltd.
77.00
-3.63%
 
BA The Boeing Company
185.96
-0.27%
 
7719.TWO Carbon-Based Technology Inc.
19.20
+0.26%
 
GE GE Aerospace
208.60
-0.16%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.