Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	27.800	28.200	27.500	28.050	27.795	445,389
2023-02-15	27.900	29.700	27.450	27.900	27.646	2,186,880
2023-02-14	26.650	29.000	26.600	27.850	27.597	1,849,189
2023-02-13	26.500	26.800	26.400	26.400	26.160	174,540
2023-02-10	27.350	27.350	26.400	26.500	26.259	305,735
2023-02-09	28.000	28.000	27.350	27.350	27.101	289,135
2023-02-08	27.750	28.400	27.500	28.000	27.746	560,714
2023-02-07	27.200	27.500	27.050	27.300	27.052	111,332
2023-02-06	27.000	27.900	27.000	27.350	27.101	172,061
2023-02-03	27.700	27.950	27.000	27.550	27.300	431,985
2023-02-02	27.600	28.150	27.500	27.700	27.448	704,955
2023-02-01	26.000	27.750	26.000	27.400	27.151	741,780
2023-01-31	25.550	26.100	25.250	25.950	25.714	210,617
2023-01-30	24.500	25.350	24.500	25.300	25.070	274,542
2023-01-17	24.550	24.700	24.300	24.400	24.178	133,098
2023-01-16	25.000	25.350	24.300	24.400	24.178	236,985
2023-01-13	25.850	25.850	24.800	24.900	24.674	246,331
2023-01-12	26.300	26.500	25.350	25.400	25.169	165,119
2023-01-11	26.450	26.550	25.950	26.000	25.764	105,013
2023-01-10	26.300	26.300	25.750	26.050	25.813	101,164
2023-01-09	26.800	26.800	25.750	25.850	25.615	177,461
2023-01-06	25.650	25.950	25.600	25.850	25.615	66,309
2023-01-05	25.950	26.250	25.650	25.650	25.417	180,857
2023-01-04	25.200	25.800	25.200	25.400	25.169	154,212
2023-01-03	25.050	25.500	24.500	25.200	24.971	154,314
2022-12-30	25.650	25.750	25.000	25.050	24.822	139,229
2022-12-29	25.000	25.150	24.150	25.150	24.921	92,138
2022-12-28	25.800	25.850	25.050	25.150	24.921	179,290
2022-12-27	25.800	26.250	25.800	25.950	25.714	83,007
2022-12-26	26.800	26.800	25.800	25.800	25.566	125,102
2022-12-23	26.000	26.100	25.450	26.000	25.764	176,014
2022-12-22	26.350	26.500	26.150	26.250	26.011	161,589
2022-12-21	26.050	26.950	26.000	26.050	25.813	153,171
2022-12-20	26.150	27.600	26.050	26.050	25.813	582,287
2022-12-19	26.600	26.700	26.300	26.350	26.111	171,087
2022-12-16	27.000	27.200	26.500	26.900	26.656	241,305
2022-12-15	27.500	27.800	27.100	27.450	27.201	201,106
2022-12-14	26.900	27.450	26.900	27.250	27.002	163,236
2022-12-13	27.100	27.450	26.600	26.600	26.358	162,070
2022-12-12	27.300	27.300	26.750	26.850	26.606	195,301
2022-12-09	27.850	28.800	27.300	27.300	27.052	418,380
2022-12-08	26.800	27.650	26.600	27.450	27.201	257,173
2022-12-07	28.100	28.350	27.150	27.350	27.101	421,064
2022-12-06	29.000	29.000	28.000	28.100	27.845	454,463
2022-12-05	29.550	30.600	29.000	29.000	28.736	871,365
2022-12-02	28.650	30.300	28.650	29.450	29.182	1,313,355
2022-12-01	28.800	29.150	28.550	28.650	28.390	682,515
2022-11-30	28.200	28.600	27.900	28.300	28.043	579,376
2022-11-29	28.200	28.500	27.800	27.850	27.597	626,684
2022-11-28	27.050	28.450	26.500	27.800	27.547	639,479
2022-11-25	27.850	28.350	27.100	27.150	26.903	542,747
2022-11-24	27.200	27.750	27.000	27.700	27.448	414,074
2022-11-23	27.500	27.550	27.050	27.200	26.953	339,478
2022-11-22	27.800	27.800	26.950	27.000	26.755	653,301
2022-11-21	29.000	29.000	27.800	27.800	27.547	539,950
2022-11-18	29.000	29.100	28.150	28.300	28.043	1,247,084
2022-11-17	29.000	29.300	28.300	29.000	28.736	4,563,424
2022-11-16	26.450	28.850	26.450	28.850	28.588	4,972,411
2022-11-15	25.450	26.400	25.450	26.250	26.011	711,833
2022-11-14	25.750	26.300	24.850	25.450	25.219	520,354

← NewerPage 16 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.