Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	23.900	24.500	23.500	24.200	24.200	65,000
2023-08-15	24.100	24.900	23.750	23.900	23.900	142,000
2023-08-14	24.950	24.950	23.050	23.550	23.550	293,000
2023-08-11	24.350	25.000	23.950	24.550	24.550	134,000
2023-08-10	24.500	24.500	24.300	24.300	24.300	114,000
2023-08-09	24.500	25.000	24.300	24.850	24.850	90,000
2023-08-08	24.600	24.800	24.350	24.400	24.400	69,000
2023-08-07	24.650	24.950	24.600	24.650	24.650	30,000
2023-08-04	24.600	25.000	24.250	24.650	24.650	94,000
2023-08-03	24.600	24.600	24.600	24.600	24.600	0
2023-08-02	25.450	25.500	24.500	24.600	24.600	273,000
2023-08-01	25.250	25.250	24.650	24.950	24.950	120,000
2023-07-31	26.150	26.150	24.900	25.050	25.050	193,000
2023-07-28	25.000	25.550	25.000	25.250	25.250	107,000
2023-07-27	25.150	25.200	24.800	25.000	25.000	157,000
2023-07-26	25.000	25.000	24.650	24.650	24.650	104,000
2023-07-25	24.650	25.100	24.650	25.000	25.000	222,000
2023-07-24	25.250	25.250	24.500	24.600	24.600	217,000
2023-07-21	25.350	25.500	25.100	25.150	25.150	154,000
2023-07-20	25.200	26.200	25.200	25.600	25.600	160,000
2023-07-19	25.600	25.750	25.100	25.100	25.100	280,000
2023-07-18	26.350	26.500	25.600	25.600	25.600	294,000
2023-07-17	26.550	26.550	26.000	26.200	26.200	208,000
2023-07-14	25.900	26.550	25.600	26.300	26.300	184,000
2023-07-13	25.950	26.250	25.800	25.900	25.900	196,000
2023-07-12	26.100	26.450	25.800	25.800	25.800	255,000
2023-07-11	26.650	26.900	26.100	26.100	25.863	298,000
2023-07-10	26.500	27.100	26.100	26.400	26.160	287,000
2023-07-07	27.400	27.400	26.650	27.000	26.755	248,710
2023-07-06	28.000	28.100	27.300	27.400	27.151	353,717
2023-07-05	28.500	28.500	28.000	28.200	27.944	307,784
2023-07-04	28.350	29.050	28.350	28.500	28.241	537,463
2023-07-03	28.700	29.300	28.000	28.250	27.993	900,428
2023-06-30	27.550	29.350	27.200	28.400	28.142	1,229,088
2023-06-29	27.700	27.700	27.100	27.300	27.052	340,929
2023-06-28	29.050	29.050	27.250	27.700	27.448	1,001,891
2023-06-27	28.800	30.400	28.000	28.500	28.241	5,601,250
2023-06-26	26.000	28.150	25.900	28.150	27.894	2,299,682
2023-06-21	25.800	25.800	25.450	25.600	25.367	80,302
2023-06-20	26.000	26.000	25.500	25.800	25.566	112,140
2023-06-19	25.100	26.500	25.100	26.000	25.764	516,303
2023-06-16	25.450	25.450	24.900	25.100	24.872	127,092
2023-06-15	25.100	25.250	24.800	25.250	25.021	145,028
2023-06-14	25.050	25.500	25.000	25.100	24.872	100,031
2023-06-13	24.850	25.200	24.850	25.150	24.921	105,258
2023-06-12	25.650	25.650	24.750	24.800	24.575	99,278
2023-06-09	25.250	25.600	25.000	25.250	25.021	130,778
2023-06-08	25.200	25.550	25.200	25.300	25.070	114,003
2023-06-07	25.000	25.800	25.000	25.500	25.268	280,008
2023-06-06	25.450	25.450	25.050	25.050	24.822	95,280
2023-06-05	24.900	25.350	24.900	25.350	25.120	162,450
2023-06-02	24.850	25.250	24.700	24.800	24.575	131,070
2023-06-01	24.600	25.000	24.600	24.900	24.674	65,097
2023-05-31	24.800	25.100	24.650	25.050	24.822	109,523
2023-05-30	25.150	25.150	24.650	24.800	24.575	80,036
2023-05-29	24.350	24.900	24.350	24.900	24.674	105,207
2023-05-26	24.800	24.850	24.150	24.250	24.030	150,185
2023-05-25	24.800	25.100	24.600	24.800	24.575	117,081
2023-05-24	25.300	25.300	25.050	25.100	24.872	93,368
2023-05-23	24.900	25.200	24.800	25.050	24.822	131,358

← NewerPage 14 of 21 · 1,223 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.