Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27.000	27.600	25.600	25.650	25.417	799,135
2022-11-10	26.500	27.000	26.100	26.200	25.962	277,092
2022-11-09	26.550	27.400	26.300	26.550	26.309	488,765
2022-11-08	26.900	28.250	25.900	26.100	25.863	806,137
2022-11-07	27.400	27.800	26.600	26.600	26.358	294,695
2022-11-04	26.150	27.300	25.850	27.300	27.052	164,823
2022-11-03	25.550	26.550	25.400	26.450	26.210	129,023
2022-11-02	26.500	26.650	26.100	26.350	26.111	275,347
2022-11-01	25.100	26.150	25.100	25.800	25.566	243,149
2022-10-31	24.500	25.200	24.300	25.000	24.773	345,148
2022-10-28	24.700	24.750	23.900	24.100	23.881	146,489
2022-10-27	24.000	25.150	24.000	24.800	24.575	295,083
2022-10-26	24.500	24.500	23.800	23.800	23.584	175,161
2022-10-25	24.950	24.950	24.100	24.150	23.931	127,136
2022-10-24	25.150	25.500	24.450	24.700	24.476	346,429
2022-10-21	24.600	24.600	23.850	23.850	23.633	191,295
2022-10-20	25.050	25.150	24.300	24.800	24.575	175,412
2022-10-19	24.950	26.300	24.800	25.050	24.822	401,283
2022-10-18	25.300	25.450	24.400	24.550	24.327	187,870
2022-10-17	23.550	24.800	23.200	24.700	24.476	308,441
2022-10-14	25.400	25.400	24.300	24.950	24.723	320,146
2022-10-13	25.450	25.500	23.000	23.150	22.940	441,881
2022-10-12	25.500	25.700	24.400	25.450	25.219	208,481
2022-10-11	25.900	26.300	25.000	25.050	24.822	204,936
2022-10-07	26.650	27.250	26.600	27.000	26.755	173,117
2022-10-06	28.300	28.550	26.650	27.000	26.755	1,053,071
2022-10-05	27.200	28.800	26.700	28.150	27.894	1,708,814
2022-10-04	26.600	27.000	25.850	26.200	25.962	257,217
2022-10-03	24.850	25.900	24.800	25.850	25.615	208,292
2022-09-30	24.700	26.000	23.450	25.500	25.268	1,042,586
2022-09-29	24.000	25.400	23.700	25.400	25.169	1,010,060
2022-09-28	25.450	25.450	23.100	23.100	22.890	420,137
2022-09-27	25.250	25.700	24.750	25.350	25.120	310,645
2022-09-26	28.000	28.000	25.350	25.700	25.466	455,872
2022-09-23	29.500	29.500	27.650	28.150	27.894	199,417
2022-09-22	29.600	29.600	28.850	29.200	28.935	72,228
2022-09-21	29.550	30.600	29.300	29.300	29.034	150,662
2022-09-20	30.200	30.200	29.500	29.550	29.281	129,867
2022-09-19	30.200	30.900	29.700	29.700	29.430	131,400
2022-09-16	30.550	30.700	30.100	30.100	29.826	108,414
2022-09-15	31.500	31.700	30.850	30.850	30.570	144,442
2022-09-14	30.600	31.200	30.200	31.200	30.916	181,419
2022-09-13	30.900	32.800	30.800	31.400	31.115	733,960
2022-09-12	30.250	30.500	29.750	30.150	29.876	251,263
2022-09-08	30.000	30.000	29.200	29.400	29.133	193,036
2022-09-07	29.300	29.300	28.300	28.650	28.390	218,239
2022-09-06	30.800	30.800	29.250	29.300	29.034	359,163
2022-09-05	32.300	32.350	30.050	30.050	29.777	542,505
2022-09-02	32.300	32.350	31.700	31.950	31.660	261,184
2022-09-01	32.650	32.650	31.700	32.000	31.709	313,551
2022-08-31	32.800	32.900	32.200	32.650	32.353	204,002
2022-08-30	32.850	32.900	32.150	32.550	32.254	194,022
2022-08-29	32.200	32.650	32.100	32.350	32.056	297,461
2022-08-26	34.450	34.950	34.150	34.200	33.889	200,050
2022-08-25	34.500	34.650	34.200	34.200	33.889	165,082
2022-08-24	34.500	34.650	33.950	33.950	33.641	163,774
2022-08-23	34.250	34.300	33.750	33.900	33.592	136,197
2022-08-22	34.600	34.700	34.300	34.550	34.236	133,056
2022-08-19	35.400	35.650	34.850	35.000	34.682	281,817
2022-08-18	34.650	35.600	34.150	35.150	34.831	306,857

← NewerPage 17 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.