Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	43.000	43.000	41.050	41.400	41.400	519,000
2024-02-02	44.050	45.150	43.000	43.000	43.000	1,724,000
2024-02-01	41.500	45.400	41.500	44.050	44.050	3,458,000
2024-01-31	40.850	42.750	40.800	41.500	41.500	1,247,000
2024-01-30	41.650	41.650	40.400	40.900	40.900	276,000
2024-01-29	40.000	41.200	39.850	41.000	41.000	315,000
2024-01-26	41.700	41.900	40.250	40.400	40.400	478,000
2024-01-25	43.300	43.300	41.700	41.700	41.700	404,000
2024-01-24	42.450	43.300	41.950	42.700	42.700	457,000
2024-01-23	42.600	42.950	42.050	42.400	42.400	302,000
2024-01-22	41.650	42.700	41.450	42.650	42.650	511,000
2024-01-19	42.350	42.750	41.750	41.800	41.800	419,000
2024-01-18	42.400	42.800	41.550	41.850	41.850	335,000
2024-01-17	43.400	43.400	42.100	42.350	42.350	456,000
2024-01-16	43.250	44.550	43.250	43.400	43.400	788,000
2024-01-15	42.300	45.950	42.300	44.050	44.050	1,889,061
2024-01-12	42.650	42.650	41.900	41.900	41.900	295,000
2024-01-11	41.800	42.700	41.800	42.650	42.650	263,000
2024-01-10	42.100	42.650	41.700	42.100	42.100	545,000
2024-01-09	43.400	43.700	41.850	42.600	42.600	799,000
2024-01-08	43.700	44.200	42.950	43.300	43.300	485,000
2024-01-05	43.600	44.700	43.550	43.650	43.650	475,000
2024-01-04	45.000	45.600	43.500	43.500	43.500	728,000
2024-01-03	45.700	46.200	45.000	45.100	45.100	479,000
2024-01-02	45.600	46.200	45.300	45.700	45.700	472,000
2023-12-29	45.400	46.200	45.200	45.600	45.600	501,000
2023-12-28	46.750	46.750	45.500	45.600	45.600	780,000
2023-12-27	47.000	48.050	46.300	46.300	46.300	2,803,000
2023-12-26	43.650	47.500	43.650	46.950	46.950	4,462,000
2023-12-25	44.550	44.600	43.650	43.650	43.650	694,000
2023-12-22	44.600	45.350	44.250	44.250	44.250	1,054,000
2023-12-21	44.550	44.900	43.850	44.400	44.400	873,000
2023-12-20	45.600	46.450	45.000	45.100	45.100	975,000
2023-12-19	46.000	46.000	44.650	45.200	45.200	1,800,000
2023-12-18	46.500	47.550	45.950	46.000	46.000	1,600,000
2023-12-15	48.550	49.800	46.800	46.800	46.800	2,918,000
2023-12-14	51.000	52.000	48.300	49.000	49.000	3,848,000
2023-12-13	51.400	52.500	50.500	50.600	50.600	2,147,000
2023-12-12	51.000	53.200	49.850	50.900	50.900	3,840,000
2023-12-11	51.300	51.700	50.100	50.400	50.400	1,206,000
2023-12-08	50.800	51.900	50.600	50.700	50.700	2,135,000
2023-12-07	52.000	52.400	50.100	50.300	50.300	3,181,000
2023-12-06	51.600	55.700	51.400	51.400	51.400	10,592,000
2023-12-05	50.900	51.800	49.400	51.600	51.600	2,401,000
2023-12-04	52.400	52.700	50.000	50.600	50.600	3,151,000
2023-12-01	53.000	53.100	52.100	52.100	52.100	2,608,000
2023-11-30	53.800	55.100	52.400	53.000	53.000	10,435,000
2023-11-29	53.800	54.700	52.100	52.800	52.800	18,005,000
2023-11-28	49.050	53.300	48.850	53.300	53.300	18,195,000
2023-11-27	50.500	50.800	48.500	48.500	48.500	3,125,000
2023-11-24	53.300	53.300	50.400	50.500	50.500	7,847,000
2023-11-23	53.000	56.300	51.600	52.900	52.900	47,759,000
2023-11-22	46.900	51.200	46.900	51.200	51.200	15,919,000
2023-11-21	46.600	47.400	46.000	46.600	46.600	1,938,000
2023-11-20	46.900	46.900	45.850	46.350	46.350	2,547,000
2023-11-17	47.400	48.850	46.600	46.600	46.600	5,275,000
2023-11-16	48.300	48.300	46.750	47.400	47.400	2,371,000
2023-11-15	48.600	49.100	47.300	47.400	47.400	5,339,000
2023-11-14	47.050	48.600	47.050	48.000	48.000	5,871,000
2023-11-13	46.600	47.100	45.600	47.100	47.100	5,256,000

← NewerPage 12 of 21 · 1,227 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.