Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	34.650	35.600	34.150	35.150	34.831	306,857
2022-08-17	34.800	35.100	34.700	34.850	34.533	157,956
2022-08-16	35.400	35.500	34.550	34.800	34.484	369,991
2022-08-15	33.950	36.450	33.950	35.400	35.078	1,015,660
2022-08-12	33.200	33.950	33.000	33.700	33.394	203,578
2022-08-11	33.500	34.200	33.150	33.150	32.849	223,519
2022-08-10	32.950	33.050	32.350	32.800	32.502	190,219
2022-08-09	33.600	33.600	32.850	33.100	32.799	270,236
2022-08-08	33.550	33.650	32.700	33.600	33.295	258,227
2022-08-05	32.900	33.600	32.900	33.050	32.750	313,504
2022-08-04	32.450	32.650	31.050	32.500	32.205	293,684
2022-08-03	33.450	33.950	32.300	32.450	32.155	312,212
2022-08-02	34.000	34.000	33.000	33.550	33.245	218,845
2022-08-01	35.600	35.600	34.600	34.750	34.434	193,066
2022-07-29	35.000	35.600	34.850	35.000	34.682	195,586
2022-07-28	36.400	36.550	34.550	34.650	34.335	352,313
2022-07-27	34.000	35.550	34.000	35.550	35.227	284,865
2022-07-26	35.900	36.150	34.500	34.550	34.236	380,277
2022-07-25	36.800	36.800	36.050	36.300	35.970	180,281
2022-07-22	37.400	37.750	36.300	36.800	36.466	805,671
2022-07-21	35.250	38.000	35.250	37.400	37.060	1,486,623
2022-07-20	36.700	36.700	35.000	35.000	34.682	421,216
2022-07-19	34.950	35.400	34.100	35.400	35.078	237,003
2022-07-18	34.300	35.200	34.300	34.950	34.632	295,085
2022-07-15	33.750	34.800	33.300	34.050	33.741	632,324
2022-07-14	32.000	33.200	31.450	33.200	32.898	445,400
2022-07-13	31.650	32.700	31.400	32.000	31.709	708,939
2022-07-12	32.300	32.350	30.100	30.100	29.826	856,467
2022-07-11	35.750	36.100	34.850	34.900	32.450	624,536
2022-07-08	36.800	37.500	36.300	36.750	34.170	396,754
2022-07-07	35.050	36.800	33.900	36.300	33.752	333,205
2022-07-06	36.500	37.100	34.850	34.850	32.403	474,896
2022-07-05	36.650	37.350	34.600	36.150	33.612	595,798
2022-07-04	33.000	36.400	33.000	36.400	33.845	743,886
2022-07-01	39.250	39.250	34.850	34.850	32.403	823,809
2022-06-30	40.000	40.400	38.350	38.500	35.797	666,888
2022-06-29	39.500	40.200	39.500	39.500	36.727	273,751
2022-06-28	42.500	42.500	40.200	40.500	37.657	351,257
2022-06-27	41.200	41.950	40.750	41.500	38.587	548,558
2022-06-24	40.100	40.900	39.550	39.850	37.052	379,196
2022-06-23	40.700	40.700	38.800	39.550	36.773	538,414
2022-06-22	41.250	41.300	38.850	39.500	36.727	675,129
2022-06-21	38.500	41.400	38.500	41.250	38.354	983,264
2022-06-20	42.500	43.000	38.250	38.250	35.565	1,076,553
2022-06-17	44.900	44.900	41.250	42.500	39.516	1,244,703
2022-06-16	48.100	48.150	45.350	45.350	42.166	534,730
2022-06-15	46.700	47.450	46.450	47.050	43.747	238,574
2022-06-14	45.550	46.750	45.300	46.700	43.421	598,450
2022-06-13	47.000	47.450	46.950	47.000	43.700	599,735
2022-06-10	48.400	48.950	48.400	48.650	45.235	438,659
2022-06-09	49.650	49.650	48.900	49.050	45.606	1,031,685
2022-06-08	51.400	51.400	50.300	50.300	46.769	344,909
2022-06-07	50.600	51.300	50.400	50.800	47.234	380,607
2022-06-06	51.600	51.700	50.300	50.500	46.955	375,320
2022-06-02	51.600	52.200	51.000	51.400	47.791	486,175
2022-06-01	52.500	53.800	51.700	51.700	48.070	1,217,178
2022-05-31	51.300	52.400	50.800	52.100	48.442	1,245,312
2022-05-30	49.700	51.500	49.700	51.100	47.513	1,004,511
2022-05-27	49.200	50.000	49.200	49.500	46.025	449,114
2022-05-26	49.700	50.100	48.650	48.650	45.235	501,122

← NewerPage 18 of 21 · 1,228 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.