Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.550	26.550	25.700	25.800	25.800	60,014
2026-07-22	26.600	28.200	26.450	26.450	26.450	86,001
2026-07-21	25.650	26.950	25.500	26.000	26.000	85,000
2026-07-20	27.000	27.000	25.000	25.650	25.650	89,001
2026-07-17	28.000	28.000	26.050	26.050	26.050	195,352
2026-07-16	28.500	28.550	27.700	27.950	27.950	100,001
2026-07-15	28.400	29.100	28.400	28.650	28.650	75,001
2026-07-14	29.350	29.400	27.550	28.400	28.400	182,000
2026-07-13	30.150	30.150	28.900	29.500	29.500	200,015
2026-07-10	30.150	30.150	30.150	30.150	30.150	0
2026-07-09	30.000	31.250	30.000	30.150	30.150	126,000
2026-07-08	30.000	30.750	29.850	30.150	30.150	96,305
2026-07-07	31.200	31.650	30.400	30.400	30.400	196,000
2026-07-06	31.950	32.950	31.200	31.400	31.400	246,001
2026-07-03	32.250	33.100	31.750	32.000	32.000	363,040
2026-07-02	30.500	32.050	30.100	31.500	31.500	296,000
2026-07-01	30.700	31.500	30.200	30.550	30.550	154,050
2026-06-30	30.300	31.100	30.300	30.700	30.700	105,081
2026-06-29	30.400	31.750	30.000	30.650	30.650	195,107
2026-06-26	32.500	32.500	30.300	30.300	30.300	351,037
2026-06-25	35.100	35.100	32.550	32.600	32.600	969,001
2026-06-24	31.000	34.900	30.500	34.900	34.900	838,167
2026-06-23	32.550	32.550	31.200	31.750	31.750	253,001
2026-06-22	31.300	32.500	31.250	31.850	31.850	375,062
2026-06-18	31.000	32.300	30.600	31.050	31.050	267,100
2026-06-17	30.900	30.900	30.350	30.600	30.600	130,031
2026-06-16	31.900	31.900	30.400	30.900	30.900	265,301
2026-06-15	29.700	32.400	29.700	31.600	31.600	350,001
2026-06-12	29.400	30.450	29.400	29.550	29.550	188,000
2026-06-11	27.950	30.000	27.950	29.250	29.250	234,003
2026-06-10	29.000	29.650	27.950	27.950	27.950	373,057
2026-06-09	30.000	30.000	28.800	29.450	29.450	174,125
2026-06-08	27.400	29.150	27.400	28.850	28.850	308,322
2026-06-05	31.150	31.350	30.250	30.400	30.400	296,064
2026-06-04	31.800	31.800	30.850	31.150	31.150	276,300
2026-06-03	31.850	32.750	31.500	31.800	31.800	308,001
2026-06-02	31.800	32.300	30.800	31.850	31.850	559,550
2026-06-01	32.750	32.750	31.600	31.800	31.800	509,028
2026-05-29	32.900	33.000	32.000	32.750	32.750	337,351
2026-05-28	33.150	34.150	32.500	32.500	32.500	561,000
2026-05-27	34.700	35.600	33.200	33.350	33.350	445,117
2026-05-26	36.000	36.000	33.850	34.500	34.500	665,567
2026-05-25	36.250	36.800	35.750	35.800	35.800	729,000
2026-05-22	35.600	36.200	35.050	35.850	35.850	408,060
2026-05-21	36.000	36.850	35.200	35.600	35.600	486,100
2026-05-20	35.550	37.450	35.200	35.300	35.300	409,031
2026-05-19	36.300	36.800	35.100	35.550	35.550	299,000
2026-05-18	36.050	36.050	34.500	35.900	35.900	302,090
2026-05-15	38.500	39.000	36.250	36.800	36.800	721,173
2026-05-14	37.550	38.150	36.500	37.350	37.350	548,120
2026-05-13	38.000	38.850	37.000	37.400	37.400	760,250
2026-05-12	38.150	41.600	37.550	38.900	38.900	1,583,751
2026-05-11	40.050	40.150	38.200	38.500	38.500	2,588,004
2026-05-08	42.250	42.300	38.900	40.200	40.200	2,782,124
2026-05-07	37.500	39.900	37.500	39.900	39.900	3,181,547
2026-05-06	33.900	36.300	33.300	36.300	36.300	1,652,743
2026-05-05	32.400	33.000	31.600	33.000	33.000	499,707
2026-05-04	33.350	33.350	31.000	32.400	32.400	671,774
2026-04-30	34.900	35.000	32.650	32.700	32.700	1,133,285
2026-04-29	32.900	34.750	32.350	33.650	33.650	1,434,200

← NewerPage 2 of 5 · 244 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.