Stock listing
TPEx:4541 Magnate Technology Co., Ltd. (晟田) 股價
Follow Magnate Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4541
$56.50 TWD -1.80 (-3.1%)
Close on Oct 30, 2026
- Day range
- $56.10 – $57.80 TWDOct 30, 2026
- Volume
- 573,422 sharesOct 30, 2026
- Market cap
- $4.10B TWDAt the close on Oct 30, 2026 · price × 72.65M shares outstanding
- 52-week range
- $39.35 – $81.60 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $147.6M TWDMedian day 1.32M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4541 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $56.50 | -1.80 | -3.1% | $57.80 | $57.80 | $56.10 | 573,422 | |
| $58.30 | -0.80 | -1.4% | $59.80 | $60.00 | $57.70 | 524,375 | |
| $59.10 | +0.40 | +0.7% | $59.20 | $59.60 | $58.80 | 318,385 | |
| $58.70 | -0.30 | -0.5% | $59.70 | $60.40 | $58.10 | 747,974 | |
| $59.00 | 0.00 | 0.0% | $59.00 | $59.00 | $59.00 | 0 | |
| $59.00 | -0.80 | -1.3% | $60.50 | $61.00 | $59.00 | 791,030 | |
| $59.80 | +0.50 | +0.8% | $59.70 | $60.30 | $59.20 | 608,579 | |
| $59.30 | +0.90 | +1.5% | $58.50 | $60.90 | $58.10 | 1,020,944 | |
| $58.40 | -0.90 | -1.5% | $58.10 | $58.70 | $57.60 | 665,142 | |
| $59.30 | +2.30 | +4.0% | $57.20 | $59.70 | $57.20 | 891,215 | |
| $57.00 | -1.70 | -2.9% | $58.20 | $58.20 | $56.80 | 689,320 | |
| $58.70 | +0.20 | +0.3% | $58.80 | $59.60 | $58.50 | 425,393 | |
| $58.50 | -0.70 | -1.2% | $58.70 | $60.20 | $58.50 | 836,233 | |
| $59.20 | +0.40 | +0.7% | $58.70 | $60.40 | $57.30 | 1,466,696 | |
| $58.80 | -0.30 | -0.5% | $58.60 | $59.00 | $58.30 | 571,011 | |
| $59.10 | -0.90 | -1.5% | $60.00 | $60.60 | $59.10 | 470,137 | |
| $60.00 | -0.80 | -1.3% | $60.40 | $60.90 | $59.90 | 449,070 | |
| $60.80 | -0.30 | -0.5% | $61.40 | $61.50 | $60.30 | 698,025 | |
| $61.10 | +1.00 | +1.7% | $60.00 | $61.20 | $59.60 | 841,144 | |
| $60.10 | -1.50 | -2.4% | $61.70 | $61.70 | $60.00 | 1,330,030 | |
| $61.60 | +2.30 | +3.9% | $59.40 | $63.20 | $59.20 | 2,169,609 | |
| $59.30 | 0.00 | 0.0% | $59.30 | $60.30 | $59.20 | 513,674 | |
| $59.30 | 0.00 | 0.0% | $59.20 | $59.30 | $58.70 | 358,229 | |
| $59.30 | -0.80 | -1.3% | $60.20 | $60.20 | $58.60 | 957,317 | |
| $60.10 | -0.60 | -1.0% | $61.00 | $61.30 | $59.50 | 860,054 | |
| $60.70 | -1.30 | -2.1% | $62.00 | $62.50 | $60.50 | 1,187,001 | |
| $62.00 | +4.50 | +7.8% | $57.90 | $62.50 | $57.90 | 1,848,250 | |
| $57.50 | +0.70 | +1.2% | $56.90 | $57.60 | $56.70 | 560,000 | |
| $56.80 | +0.50 | +0.9% | $56.30 | $57.30 | $56.10 | 547,079 | |
| $56.30 | -0.90 | -1.6% | $56.60 | $57.40 | $56.10 | 552,170 | |
| $57.20 | +0.20 | +0.4% | $56.50 | $57.60 | $56.20 | 619,051 | |
| $57.00 | -1.00 | -1.7% | $57.50 | $59.30 | $56.90 | 1,427,000 | |
| $58.00 | -1.442 | -2.4% | $60.00 | $60.00 | $58.00 | 1,280,506 | |
| $59.44 | -0.297 | -0.5% | $60.23 | $60.63 | $59.34 | 1,322,303 | |
| $59.74 | -1.288 | -2.1% | $61.23 | $61.72 | $59.74 | 838,856 | |
| $61.03 | +0.396 | +0.7% | $61.03 | $61.42 | $60.43 | 851,220 | |
| $60.63 | -2.169 | -3.5% | $62.61 | $63.11 | $59.84 | 1,829,048 | |
| $62.80 | -2.00 | -3.1% | $65.60 | $66.60 | $62.80 | 1,356,800 | |
| $64.80 | -1.70 | -2.6% | $66.20 | $66.90 | $64.80 | 1,393,081 | |
| $66.50 | -0.10 | -0.2% | $66.70 | $67.40 | $66.30 | 1,089,100 | |
| $66.60 | +1.10 | +1.7% | $65.50 | $68.40 | $64.50 | 1,955,708 | |
| $65.50 | -2.00 | -3.0% | $70.00 | $71.10 | $65.00 | 3,883,019 | |
| $67.50 | 0.00 | 0.0% | $68.00 | $71.70 | $67.30 | 5,478,111 | |
| $67.50 | +1.00 | +1.5% | $66.90 | $68.70 | $66.90 | 2,133,195 | |
| $66.50 | -0.60 | -0.9% | $66.40 | $67.60 | $64.60 | 1,862,034 | |
| $67.10 | -1.70 | -2.5% | $68.50 | $69.70 | $67.00 | 1,654,120 | |
| $68.80 | +1.20 | +1.8% | $67.80 | $69.40 | $66.00 | 2,226,900 | |
| $67.60 | 0.00 | 0.0% | $67.60 | $71.90 | $67.20 | 5,561,250 | |
| $67.60 | -2.90 | -4.1% | $69.80 | $72.20 | $67.50 | 3,805,088 | |
| $70.50 | -2.20 | -3.0% | $72.30 | $75.40 | $70.40 | 6,304,323 | |
| $72.70 | -1.20 | -1.6% | $73.80 | $75.50 | $69.80 | 8,125,044 | |
| $73.90 | +1.30 | +1.8% | $72.70 | $76.00 | $69.40 | 17,577,147 | |
| $72.60 | +2.30 | +3.3% | $70.60 | $73.70 | $70.30 | 5,107,691 | |
| $70.30 | +4.00 | +6.0% | $66.50 | $71.50 | $65.10 | 6,383,313 | |
| $66.30 | +0.90 | +1.4% | $66.00 | $67.30 | $64.40 | 5,280,500 | |
| $65.40 | -0.50 | -0.8% | $65.00 | $66.20 | $64.10 | 1,767,500 | |
| $65.90 | +2.20 | +3.5% | $63.50 | $66.50 | $63.50 | 2,181,548 | |
| $63.70 | -2.30 | -3.5% | $66.40 | $67.00 | $63.70 | 2,648,645 | |
| $66.00 | +3.20 | +5.1% | $63.30 | $69.00 | $63.30 | 5,163,010 | |
| $62.80 | +2.30 | +3.8% | $60.10 | $62.80 | $60.00 | 3,523,310 | |
| $60.50 | +0.50 | +0.8% | $59.00 | $62.80 | $58.50 | 2,854,396 | |
| $60.00 | +3.40 | +6.0% | $60.40 | $61.80 | $58.20 | 5,575,548 | |
| $56.60 | -4.60 | -7.5% | $61.00 | $61.80 | $55.90 | 4,411,094 |
- Ticker
- TPEx:4541
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news release · May 23, 2026
Magnate Technology: Revenue up 31% and net income up 9% year-over-year, with higher cash dividend approved
Latest news
Magnate Technology: Revenue up 31% and net income up 9% year-over-year, with higher cash dividend approved
May 23, 2026
Closed $44.10 (-0.5%) on May 25, 2026
Magnate Technology: Strong revenue and profit growth in 2025, with higher margins and increased dividend
May 21, 2026
Closed $44.30 (+0.5%) on May 22, 2026
Magnate Technology: Net income surged 66% year-over-year on 15% revenue growth and higher margins
Nov 13, 2025
Closed $42.00 (-2.1%) on Nov 14, 2025
Magnate Technology Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 8 in all · newest May 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Magnate Technology Co., Ltd.