Megawin Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	38.600	39.700	38.600	39.300	39.300	229,000
2024-05-13	38.950	38.950	38.000	38.850	38.850	317,000
2024-05-10	40.000	40.300	38.400	38.950	38.950	309,000
2024-05-09	40.500	40.500	39.600	39.700	39.700	223,000
2024-05-08	40.550	40.550	39.900	40.000	40.000	86,000
2024-05-07	40.300	41.250	39.400	40.300	40.300	340,000
2024-05-06	42.750	42.750	40.150	40.150	40.150	560,000
2024-05-03	42.750	43.500	41.800	41.900	41.900	1,643,000
2024-05-02	41.900	43.700	41.100	42.150	42.150	1,673,000
2024-04-30	41.400	42.000	40.600	41.100	41.100	409,000
2024-04-29	40.400	41.150	39.300	41.000	41.000	477,000
2024-04-26	40.000	40.350	39.650	39.750	39.750	150,000
2024-04-25	40.100	40.200	39.500	39.900	39.900	137,000
2024-04-24	41.000	41.400	40.100	40.100	40.100	297,000
2024-04-23	39.200	40.800	39.150	40.500	40.500	317,000
2024-04-22	41.200	41.200	38.900	39.250	39.250	437,000
2024-04-19	41.650	42.000	39.050	41.000	41.000	476,000
2024-04-18	41.600	42.400	41.550	41.650	41.650	690,000
2024-04-17	40.450	41.900	40.450	41.550	41.550	479,000
2024-04-16	40.750	40.850	38.650	40.100	40.100	601,000
2024-04-15	41.200	41.200	40.050	40.050	40.050	272,000
2024-04-12	41.500	41.800	40.700	40.850	40.850	409,000
2024-04-11	41.200	41.900	40.700	41.400	41.400	603,000
2024-04-10	41.950	41.950	40.700	41.050	41.050	334,000
2024-04-09	42.200	42.850	41.000	41.000	41.000	566,000
2024-04-08	42.500	43.600	41.650	41.800	41.800	1,402,000
2024-04-03	40.800	42.800	39.600	42.450	42.450	1,671,000
2024-04-02	41.300	43.150	40.350	40.950	40.950	3,896,000
2024-04-01	38.700	41.100	38.700	41.100	41.100	1,317,000
2024-03-29	37.750	38.350	37.200	37.300	37.300	121,000
2024-03-28	38.500	38.900	37.650	37.700	37.700	263,000
2024-03-27	37.550	38.700	37.550	38.400	38.400	310,000
2024-03-26	38.800	38.800	38.800	38.800	38.800	524,012
2024-03-25	38.800	38.800	38.800	38.800	38.800	183,911
2024-03-22	39.000	39.050	38.450	38.800	38.800	255,000
2024-03-21	39.300	39.700	38.250	38.800	38.800	717,000
2024-03-20	40.500	40.650	39.300	39.300	39.300	395,000
2024-03-19	40.800	41.050	40.400	40.400	40.400	309,000
2024-03-18	40.800	40.800	40.800	40.800	40.800	174,225
2024-03-15	42.600	42.600	40.800	40.800	40.800	286,000
2024-03-14	41.000	43.350	40.250	41.600	41.600	751,000
2024-03-13	43.000	43.300	40.650	40.900	40.900	639,000
2024-03-12	42.700	43.700	42.500	43.000	43.000	469,000
2024-03-11	41.400	42.650	41.400	42.450	42.450	313,000
2024-03-08	42.200	42.400	40.600	41.400	41.400	863,000
2024-03-07	44.300	44.500	42.000	42.000	42.000	1,074,000
2024-03-06	44.500	45.000	43.500	44.100	44.100	912,000
2024-03-05	43.800	44.850	42.700	44.850	44.850	815,000
2024-03-04	43.600	43.850	43.050	43.200	43.200	439,000
2024-03-01	44.150	44.150	43.150	43.300	43.300	380,000
2024-02-29	44.150	44.550	43.750	43.850	43.850	296,000
2024-02-27	44.700	45.200	42.950	44.400	44.400	945,000
2024-02-26	42.750	45.650	42.650	44.600	44.600	2,130,000
2024-02-23	43.550	43.850	42.450	42.650	42.650	460,000
2024-02-22	44.850	44.850	43.400	43.500	43.500	478,000
2024-02-21	44.100	44.800	43.150	44.300	44.300	979,000
2024-02-20	44.150	44.850	43.150	43.500	43.500	509,000
2024-02-19	44.000	44.650	43.450	44.200	44.200	490,000
2024-02-16	42.650	44.550	42.650	44.000	44.000	866,000
2024-02-15	41.500	43.000	41.400	42.650	42.650	495,000

← NewerPage 11 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.