Megawin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 39.350 | 41.200 | 39.300 | 40.750 | 40.750 | 417,000 |
| 2024-08-06 | 39.400 | 39.850 | 35.500 | 38.600 | 38.600 | 1,464,000 |
| 2024-08-05 | 42.500 | 42.500 | 39.400 | 39.400 | 39.400 | 447,000 |
| 2024-08-02 | 45.000 | 46.000 | 43.750 | 43.750 | 43.750 | 246,000 |
| 2024-08-01 | 45.100 | 45.800 | 45.100 | 45.300 | 45.300 | 195,000 |
| 2024-07-31 | 45.050 | 45.500 | 44.500 | 44.500 | 44.500 | 242,000 |
| 2024-07-30 | 43.650 | 45.450 | 43.050 | 45.100 | 45.100 | 339,000 |
| 2024-07-29 | 46.500 | 46.500 | 43.600 | 43.650 | 43.650 | 478,000 |
| 2024-07-26 | 43.100 | 46.100 | 43.100 | 45.450 | 45.450 | 303,000 |
| 2024-07-25 | 46.450 | 46.450 | 46.450 | 46.450 | 46.450 | 0 |
| 2024-07-24 | 46.450 | 46.450 | 46.450 | 46.450 | 46.450 | 0 |
| 2024-07-23 | 46.650 | 46.950 | 46.150 | 46.450 | 46.450 | 206,000 |
| 2024-07-22 | 46.850 | 47.000 | 45.300 | 45.700 | 45.700 | 427,000 |
| 2024-07-19 | 48.700 | 48.700 | 46.850 | 46.850 | 46.850 | 509,000 |
| 2024-07-18 | 49.300 | 49.300 | 47.700 | 48.250 | 48.250 | 613,000 |
| 2024-07-17 | 49.500 | 50.400 | 49.200 | 49.650 | 49.650 | 493,000 |
| 2024-07-16 | 51.300 | 51.600 | 49.050 | 49.450 | 49.450 | 996,000 |
| 2024-07-15 | 49.750 | 52.500 | 49.000 | 51.000 | 51.000 | 2,180,000 |
| 2024-07-12 | 50.100 | 50.100 | 48.750 | 49.350 | 49.350 | 469,000 |
| 2024-07-11 | 49.050 | 49.800 | 48.300 | 49.700 | 49.700 | 1,115,000 |
| 2024-07-10 | 47.500 | 50.500 | 47.050 | 48.800 | 48.800 | 2,005,000 |
| 2024-07-09 | 48.800 | 49.350 | 46.500 | 47.000 | 47.000 | 1,122,000 |
| 2024-07-08 | 50.000 | 50.100 | 47.850 | 48.500 | 48.500 | 1,766,000 |
| 2024-07-05 | 50.100 | 51.500 | 50.000 | 50.300 | 50.300 | 1,362,000 |
| 2024-07-04 | 51.000 | 51.900 | 49.900 | 50.000 | 50.000 | 1,459,000 |
| 2024-07-03 | 52.300 | 53.100 | 50.700 | 51.000 | 51.000 | 1,713,000 |
| 2024-07-02 | 55.600 | 57.000 | 51.000 | 51.400 | 51.400 | 4,373,000 |
| 2024-07-01 | 55.600 | 61.000 | 55.000 | 56.000 | 56.000 | 5,734,000 |
| 2024-06-28 | 58.700 | 59.100 | 56.500 | 56.500 | 56.500 | 1,149,000 |
| 2024-06-27 | 58.100 | 58.800 | 57.000 | 58.600 | 58.600 | 1,036,000 |
| 2024-06-26 | 56.100 | 58.100 | 56.100 | 57.600 | 57.600 | 921,000 |
| 2024-06-25 | 56.000 | 57.800 | 54.600 | 56.400 | 56.400 | 1,001,000 |
| 2024-06-24 | 54.700 | 56.300 | 54.700 | 55.500 | 55.500 | 949,000 |
| 2024-06-21 | 57.000 | 58.500 | 55.000 | 55.000 | 55.000 | 1,484,000 |
| 2024-06-20 | 59.800 | 59.800 | 58.400 | 58.500 | 58.500 | 983,000 |
| 2024-06-19 | 63.500 | 64.000 | 58.000 | 59.500 | 59.500 | 2,529,000 |
| 2024-06-18 | 60.300 | 61.400 | 58.800 | 61.000 | 61.000 | 1,986,000 |
| 2024-06-17 | 58.400 | 61.400 | 57.200 | 59.100 | 59.100 | 2,737,000 |
| 2024-06-14 | 54.900 | 59.000 | 54.900 | 58.300 | 58.300 | 2,995,000 |
| 2024-06-13 | 55.900 | 56.600 | 54.400 | 54.400 | 54.400 | 2,252,000 |
| 2024-06-12 | 58.000 | 59.100 | 54.600 | 56.500 | 56.500 | 8,647,000 |
| 2024-06-11 | 58.000 | 59.000 | 56.200 | 58.800 | 58.800 | 13,089,000 |
| 2024-06-07 | 57.200 | 59.500 | 53.600 | 57.500 | 57.500 | 42,255,000 |
| 2024-06-06 | 54.200 | 54.200 | 54.200 | 54.200 | 54.200 | 3,238,000 |
| 2024-06-05 | 48.800 | 49.300 | 47.850 | 49.300 | 49.300 | 3,710,000 |
| 2024-06-04 | 41.450 | 44.850 | 41.450 | 44.850 | 44.850 | 4,431,000 |
| 2024-06-03 | 42.500 | 42.500 | 40.800 | 40.800 | 40.800 | 578,000 |
| 2024-05-31 | 44.650 | 44.750 | 41.500 | 41.500 | 41.500 | 2,467,000 |
| 2024-05-30 | 41.500 | 45.000 | 40.300 | 43.250 | 43.250 | 3,689,000 |
| 2024-05-29 | 41.300 | 43.300 | 41.100 | 41.100 | 41.100 | 2,567,000 |
| 2024-05-28 | 39.450 | 42.500 | 39.200 | 41.300 | 41.300 | 4,944,000 |
| 2024-05-27 | 38.600 | 38.900 | 38.000 | 38.650 | 38.650 | 438,000 |
| 2024-05-24 | 38.850 | 39.100 | 38.400 | 38.400 | 38.400 | 240,000 |
| 2024-05-23 | 39.600 | 39.600 | 38.700 | 38.700 | 38.700 | 228,000 |
| 2024-05-22 | 39.750 | 40.000 | 39.500 | 39.700 | 39.700 | 136,000 |
| 2024-05-21 | 40.100 | 40.900 | 39.700 | 39.700 | 39.700 | 238,000 |
| 2024-05-20 | 40.150 | 40.550 | 39.750 | 39.850 | 39.850 | 229,000 |
| 2024-05-17 | 40.200 | 40.200 | 39.500 | 40.150 | 40.150 | 193,000 |
| 2024-05-16 | 40.000 | 40.150 | 39.500 | 39.500 | 39.500 | 149,000 |
| 2024-05-15 | 40.500 | 40.500 | 39.350 | 39.350 | 39.350 | 229,000 |
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.