Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	24.600	25.250	24.600	24.700	24.476	150,546
2023-05-18	24.850	24.850	24.500	24.550	24.327	108,465
2023-05-17	24.950	25.000	24.650	24.700	24.476	82,465
2023-05-16	24.000	25.100	24.000	24.800	24.575	152,392
2023-05-15	24.150	24.150	23.800	23.950	23.732	133,130
2023-05-12	24.950	24.950	24.150	24.400	24.178	50,041
2023-05-11	25.000	25.000	24.300	24.300	24.079	127,064
2023-05-10	24.600	25.100	24.350	24.950	24.723	49,363
2023-05-09	25.750	26.150	24.850	24.850	24.624	102,454
2023-05-08	25.900	25.900	25.550	25.700	25.466	103,203
2023-05-05	25.450	25.700	25.450	25.700	25.466	67,097
2023-05-04	25.200	25.600	25.200	25.550	25.318	57,025
2023-05-03	25.550	25.550	25.400	25.500	25.268	44,080
2023-05-02	25.000	25.900	25.000	25.650	25.417	141,064
2023-04-28	25.200	25.450	25.200	25.200	24.971	89,421
2023-04-27	25.000	25.150	24.600	25.050	24.822	82,518
2023-04-26	24.000	25.300	24.000	25.000	24.773	174,130
2023-04-25	25.500	25.500	24.100	24.350	24.129	253,034
2023-04-24	24.800	25.300	24.800	25.250	25.021	97,072
2023-04-21	26.000	26.050	24.800	24.800	24.575	495,789
2023-04-20	26.600	26.600	25.650	25.750	25.516	360,812
2023-04-19	27.100	27.200	26.500	26.550	26.309	258,428
2023-04-18	27.500	27.500	26.900	27.050	26.804	192,145
2023-04-17	27.500	27.750	27.400	27.400	27.151	190,175
2023-04-14	28.000	28.000	27.400	27.400	27.151	137,665
2023-04-13	28.050	28.200	27.550	27.700	27.448	180,229
2023-04-12	27.600	28.050	27.500	27.900	27.646	279,233
2023-04-11	27.300	27.550	27.250	27.450	27.201	249,091
2023-04-10	27.300	27.600	27.100	27.150	26.903	215,148
2023-04-07	27.650	27.650	27.100	27.200	26.953	165,046
2023-04-06	27.650	27.650	27.100	27.400	27.151	207,446
2023-03-31	27.350	27.600	27.350	27.400	27.151	120,253
2023-03-30	27.250	27.650	27.250	27.350	27.101	97,050
2023-03-29	27.550	27.700	27.050	27.100	26.854	205,801
2023-03-28	28.300	28.450	27.300	27.400	27.151	238,865
2023-03-27	28.550	28.900	28.000	28.000	27.746	242,461
2023-03-24	28.700	28.700	28.300	28.300	28.043	173,255
2023-03-23	28.200	28.900	28.200	28.400	28.142	150,897
2023-03-22	28.900	28.950	28.400	28.450	28.191	244,607
2023-03-21	27.850	28.650	27.750	28.450	28.191	394,144
2023-03-20	27.100	28.000	27.100	27.550	27.300	121,402
2023-03-17	26.800	27.600	26.800	27.350	27.101	172,599
2023-03-16	27.700	27.700	26.300	26.650	26.408	315,968
2023-03-15	27.550	27.900	27.350	27.400	27.151	133,167
2023-03-14	27.000	27.450	26.850	27.050	26.804	228,509
2023-03-13	27.550	27.600	26.500	27.150	26.903	474,436
2023-03-10	28.800	28.800	27.550	27.800	27.547	518,802
2023-03-09	29.950	30.200	28.900	28.900	28.637	1,050,620
2023-03-08	28.300	29.500	27.950	29.100	28.836	870,648
2023-03-07	28.600	29.250	28.300	28.300	28.043	487,641
2023-03-06	28.150	28.650	28.000	28.450	28.191	468,026
2023-03-03	28.000	28.300	27.700	27.800	27.547	313,040
2023-03-02	28.150	28.150	27.700	27.700	27.448	171,342
2023-03-01	28.200	28.250	27.500	28.050	27.795	198,117
2023-02-24	28.900	28.900	28.050	28.200	27.944	249,486
2023-02-23	28.300	28.750	28.150	28.450	28.191	537,357
2023-02-22	28.600	28.600	27.750	28.050	27.795	341,776
2023-02-21	28.300	29.100	28.300	28.650	28.390	629,504
2023-02-20	27.950	28.500	27.950	28.250	27.993	300,247
2023-02-17	27.850	28.050	27.700	28.050	27.795	182,241

← NewerPage 15 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.