Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	47.550	48.650	46.150	46.150	46.150	10,793,000
2023-11-09	51.700	52.200	46.750	47.250	47.250	36,669,000
2023-11-08	46.550	50.100	46.500	50.100	50.100	16,561,000
2023-11-07	45.100	46.100	44.950	45.550	45.550	3,599,000
2023-11-06	45.950	46.350	44.100	45.200	45.200	4,846,000
2023-11-03	47.000	47.800	45.500	45.500	45.500	7,603,000
2023-11-02	48.350	49.000	46.800	47.000	47.000	12,911,000
2023-11-01	48.550	49.600	45.750	47.350	47.350	14,548,000
2023-10-31	47.700	51.000	45.050	48.000	48.000	40,093,000
2023-10-30	46.150	48.900	45.850	46.850	46.850	18,918,000
2023-10-27	44.150	48.500	44.150	45.700	45.700	26,128,000
2023-10-26	46.200	46.650	44.150	44.150	44.150	5,872,000
2023-10-25	45.600	48.200	44.700	47.300	47.300	13,601,000
2023-10-24	49.850	49.850	43.600	45.000	45.000	29,317,000
2023-10-23	42.000	46.500	41.800	46.500	46.500	24,069,000
2023-10-20	46.650	47.800	42.300	42.300	42.300	35,160,000
2023-10-19	39.600	43.750	39.150	43.750	43.750	7,397,000
2023-10-18	37.350	40.400	37.050	39.800	39.800	10,477,000
2023-10-17	40.800	41.750	37.700	37.700	37.700	5,518,000
2023-10-16	43.500	43.650	39.400	39.450	39.450	6,364,000
2023-10-13	46.100	46.600	43.600	43.700	43.700	5,135,000
2023-10-12	46.000	47.350	44.300	46.000	46.000	11,503,000
2023-10-11	45.150	49.600	44.200	45.250	45.250	19,079,000
2023-10-06	44.400	45.600	43.400	45.600	45.600	8,479,000
2023-10-05	46.500	47.550	44.750	45.450	45.450	25,428,000
2023-10-04	39.550	43.250	39.550	43.250	43.250	32,258,000
2023-10-03	35.650	39.350	35.500	39.350	39.350	9,270,000
2023-10-02	37.000	37.450	35.250	35.800	35.800	5,268,000
2023-09-28	38.150	38.150	34.550	36.000	36.000	26,279,000
2023-09-27	31.250	35.200	31.250	35.200	35.200	9,763,000
2023-09-26	30.950	33.200	30.450	32.000	32.000	4,614,000
2023-09-25	31.600	31.600	30.400	30.500	30.500	1,725,000
2023-09-22	30.600	32.500	30.200	31.600	31.600	2,864,000
2023-09-21	31.800	31.800	30.450	31.000	31.000	3,191,000
2023-09-20	33.500	34.450	31.150	31.900	31.900	16,548,000
2023-09-19	30.150	31.350	30.150	31.350	31.350	5,364,000
2023-09-18	27.150	29.200	27.050	28.500	28.500	3,006,000
2023-09-15	26.600	27.000	26.000	26.600	26.600	601,000
2023-09-14	27.850	28.000	26.550	26.750	26.750	3,245,000
2023-09-13	25.500	27.050	25.300	27.050	27.050	1,975,000
2023-09-12	25.300	25.300	24.500	24.600	24.600	39,000
2023-09-11	25.000	25.050	24.500	24.700	24.700	76,000
2023-09-08	25.800	25.800	25.050	25.100	25.100	264,000
2023-09-07	24.900	25.000	24.800	24.900	24.900	55,000
2023-09-06	25.000	25.050	24.900	24.900	24.900	36,000
2023-09-05	24.950	25.200	24.700	24.850	24.850	100,000
2023-09-04	24.450	25.300	24.400	24.900	24.900	237,000
2023-09-01	24.050	24.300	24.050	24.150	24.150	65,000
2023-08-31	24.100	24.250	24.050	24.200	24.200	29,000
2023-08-30	24.450	24.450	24.000	24.150	24.150	39,000
2023-08-29	23.700	24.000	23.650	24.000	24.000	44,000
2023-08-28	23.750	23.900	23.450	23.600	23.600	62,000
2023-08-25	23.750	24.150	23.700	23.700	23.700	75,000
2023-08-24	24.150	24.500	23.700	23.700	23.700	118,000
2023-08-23	23.800	24.000	23.500	23.900	23.900	62,000
2023-08-22	24.500	24.500	24.000	24.100	24.100	78,000
2023-08-21	24.550	24.600	24.200	24.300	24.300	33,000
2023-08-18	24.000	24.700	24.000	24.300	24.300	41,000
2023-08-17	24.150	24.600	24.150	24.350	24.350	58,000
2023-08-16	23.900	24.500	23.500	24.200	24.200	65,000

← NewerPage 13 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.