Megawin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.250 | 23.450 | 23.200 | 23.200 | 23.200 | 33,334 |
| 2026-10-19 | 23.500 | 23.550 | 23.000 | 23.250 | 23.250 | 35,598 |
| 2026-10-16 | 23.500 | 24.100 | 23.500 | 23.550 | 23.550 | 39,052 |
| 2026-10-15 | 24.500 | 24.500 | 23.300 | 23.500 | 23.500 | 84,002 |
| 2026-10-14 | 23.750 | 24.100 | 23.750 | 24.100 | 24.100 | 52,000 |
| 2026-10-13 | 23.400 | 24.150 | 23.300 | 23.750 | 23.750 | 62,001 |
| 2026-10-12 | 24.500 | 24.500 | 23.650 | 23.650 | 23.650 | 11,000 |
| 2026-10-08 | 24.100 | 24.100 | 23.700 | 23.950 | 23.950 | 32,000 |
| 2026-10-07 | 24.300 | 24.450 | 24.050 | 24.150 | 24.150 | 40,001 |
| 2026-10-06 | 23.400 | 24.350 | 23.300 | 24.300 | 24.300 | 128,002 |
| 2026-10-05 | 24.200 | 24.200 | 23.300 | 23.350 | 23.350 | 57,002 |
| 2026-10-02 | 24.400 | 24.400 | 24.000 | 24.200 | 24.200 | 34,001 |
| 2026-10-01 | 24.200 | 24.500 | 24.050 | 24.500 | 24.500 | 22,000 |
| 2026-09-30 | 23.350 | 24.450 | 23.350 | 24.200 | 24.200 | 73,082 |
| 2026-09-29 | 23.500 | 23.700 | 23.000 | 23.500 | 23.500 | 38,000 |
| 2026-09-24 | 24.000 | 24.300 | 23.750 | 24.000 | 24.000 | 14,092 |
| 2026-09-23 | 23.700 | 24.900 | 23.400 | 24.250 | 24.250 | 103,001 |
| 2026-09-22 | 24.250 | 24.300 | 23.850 | 23.850 | 23.850 | 56,001 |
| 2026-09-21 | 23.900 | 24.250 | 22.900 | 24.250 | 24.250 | 56,014 |
| 2026-09-18 | 24.500 | 24.500 | 24.200 | 24.300 | 24.300 | 14,500 |
| 2026-09-17 | 24.050 | 24.450 | 23.900 | 24.450 | 24.450 | 34,040 |
| 2026-09-16 | 23.800 | 24.000 | 23.500 | 24.000 | 24.000 | 17,000 |
| 2026-09-15 | 23.550 | 23.700 | 23.500 | 23.500 | 23.500 | 36,154 |
| 2026-09-14 | 23.500 | 24.100 | 23.400 | 24.000 | 24.000 | 18,021 |
| 2026-09-11 | 23.900 | 24.550 | 23.900 | 24.050 | 24.050 | 15,051 |
| 2026-09-10 | 24.000 | 24.650 | 24.000 | 24.250 | 24.250 | 41,006 |
| 2026-09-09 | 24.500 | 24.700 | 24.450 | 24.700 | 24.700 | 32,040 |
| 2026-09-08 | 24.550 | 25.000 | 24.500 | 24.600 | 24.600 | 48,645 |
| 2026-09-07 | 25.250 | 25.400 | 25.000 | 25.000 | 25.000 | 40,000 |
| 2026-09-04 | 25.000 | 25.200 | 25.000 | 25.200 | 25.200 | 41,950 |
| 2026-09-03 | 25.150 | 25.550 | 25.000 | 25.150 | 25.150 | 111,825 |
| 2026-09-02 | 25.950 | 25.950 | 25.500 | 25.650 | 25.650 | 74,041 |
| 2026-09-01 | 25.850 | 26.600 | 25.850 | 26.150 | 26.150 | 71,000 |
| 2026-08-31 | 25.950 | 25.950 | 25.550 | 25.900 | 25.900 | 19,004 |
| 2026-08-28 | 26.000 | 26.000 | 25.600 | 25.850 | 25.850 | 69,001 |
| 2026-08-27 | 25.550 | 25.800 | 25.450 | 25.700 | 25.700 | 47,051 |
| 2026-08-26 | 25.200 | 25.600 | 25.200 | 25.550 | 25.550 | 64,052 |
| 2026-08-25 | 25.650 | 25.650 | 25.050 | 25.500 | 25.500 | 29,001 |
| 2026-08-24 | 25.800 | 25.800 | 25.350 | 25.500 | 25.500 | 48,000 |
| 2026-08-21 | 25.300 | 25.500 | 25.250 | 25.500 | 25.500 | 30,101 |
| 2026-08-20 | 27.700 | 27.700 | 25.400 | 25.600 | 25.600 | 26,001 |
| 2026-08-19 | 25.400 | 25.400 | 25.150 | 25.250 | 25.250 | 44,000 |
| 2026-08-18 | 25.450 | 25.450 | 25.200 | 25.400 | 25.400 | 73,000 |
| 2026-08-17 | 25.700 | 25.700 | 25.200 | 25.450 | 25.450 | 58,001 |
| 2026-08-14 | 25.950 | 26.500 | 25.600 | 26.000 | 26.000 | 68,000 |
| 2026-08-13 | 26.200 | 26.600 | 26.050 | 26.100 | 26.100 | 83,000 |
| 2026-08-12 | 25.800 | 26.200 | 25.800 | 26.100 | 26.100 | 32,300 |
| 2026-08-11 | 25.550 | 26.000 | 25.550 | 25.950 | 25.950 | 118,000 |
| 2026-08-10 | 24.050 | 25.550 | 24.050 | 25.300 | 25.300 | 34,001 |
| 2026-08-07 | 25.050 | 26.700 | 25.000 | 25.000 | 25.000 | 91,001 |
| 2026-08-06 | 25.000 | 25.650 | 25.000 | 25.500 | 25.500 | 35,000 |
| 2026-08-05 | 25.350 | 26.100 | 25.350 | 25.600 | 25.600 | 93,000 |
| 2026-08-04 | 24.550 | 25.400 | 24.550 | 25.200 | 25.200 | 47,000 |
| 2026-08-03 | 24.650 | 24.650 | 24.100 | 24.550 | 24.550 | 35,001 |
| 2026-07-31 | 23.000 | 24.050 | 23.000 | 23.950 | 23.950 | 192,400 |
| 2026-07-30 | 22.350 | 22.800 | 21.950 | 22.700 | 22.700 | 124,000 |
| 2026-07-29 | 23.850 | 23.850 | 22.000 | 23.000 | 23.000 | 184,005 |
| 2026-07-28 | 24.800 | 24.800 | 24.000 | 24.000 | 24.000 | 121,100 |
| 2026-07-27 | 25.300 | 25.600 | 24.800 | 25.250 | 25.250 | 92,001 |
| 2026-07-24 | 25.250 | 25.950 | 25.250 | 25.550 | 25.550 | 91,101 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.2372 TWD |
| 2022-07-12 | 2.1525 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.