Megawin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 32.400 | 33.200 | 32.400 | 32.900 | 32.900 | 1,761,154 |
| 2026-04-27 | 34.000 | 36.300 | 33.550 | 36.000 | 36.000 | 4,368,450 |
| 2026-04-24 | 31.500 | 33.000 | 31.050 | 33.000 | 33.000 | 1,830,050 |
| 2026-04-23 | 29.200 | 30.100 | 28.600 | 30.000 | 30.000 | 886,132 |
| 2026-04-22 | 29.050 | 30.600 | 28.000 | 28.800 | 28.800 | 1,042,002 |
| 2026-04-21 | 27.900 | 28.400 | 27.300 | 28.400 | 28.400 | 480,000 |
| 2026-04-20 | 25.900 | 26.400 | 25.300 | 25.850 | 25.850 | 121,000 |
| 2026-04-17 | 25.800 | 26.000 | 25.500 | 25.900 | 25.900 | 165,100 |
| 2026-04-16 | 26.200 | 26.250 | 25.600 | 26.000 | 26.000 | 112,001 |
| 2026-04-15 | 25.450 | 26.350 | 25.400 | 25.900 | 25.900 | 137,030 |
| 2026-04-14 | 25.200 | 25.950 | 25.100 | 25.500 | 25.500 | 91,004 |
| 2026-04-13 | 24.650 | 25.800 | 24.650 | 25.100 | 25.100 | 98,066 |
| 2026-04-10 | 24.850 | 25.350 | 24.750 | 24.850 | 24.850 | 65,006 |
| 2026-04-09 | 25.000 | 25.450 | 24.950 | 25.000 | 25.000 | 63,302 |
| 2026-04-08 | 24.650 | 25.550 | 24.500 | 25.200 | 25.200 | 75,007 |
| 2026-04-07 | 24.500 | 25.000 | 24.500 | 24.650 | 24.650 | 31,035 |
| 2026-04-02 | 25.100 | 25.200 | 24.500 | 24.500 | 24.500 | 48,014 |
| 2026-04-01 | 24.800 | 25.800 | 24.000 | 25.100 | 25.100 | 93,040 |
| 2026-03-31 | 25.800 | 25.950 | 23.950 | 23.950 | 23.950 | 74,152 |
| 2026-03-30 | 26.800 | 26.800 | 25.800 | 26.000 | 26.000 | 41,010 |
| 2026-03-27 | 26.000 | 26.500 | 25.850 | 26.500 | 26.500 | 49,005 |
| 2026-03-26 | 27.200 | 27.300 | 26.450 | 26.500 | 26.500 | 56,006 |
| 2026-03-25 | 27.100 | 27.100 | 26.650 | 27.100 | 27.100 | 66,005 |
| 2026-03-24 | 27.200 | 27.350 | 25.750 | 27.100 | 27.100 | 94,009 |
| 2026-03-23 | 27.600 | 27.600 | 26.500 | 27.200 | 27.200 | 75,201 |
| 2026-03-20 | 27.700 | 27.900 | 27.000 | 27.700 | 27.700 | 226,062 |
| 2026-03-19 | 27.300 | 27.800 | 27.000 | 27.800 | 27.800 | 217,501 |
| 2026-03-18 | 27.300 | 27.700 | 26.400 | 27.700 | 27.700 | 339,010 |
| 2026-03-17 | 26.500 | 26.900 | 26.300 | 26.500 | 26.500 | 149,062 |
| 2026-03-16 | 25.950 | 27.500 | 25.950 | 26.600 | 26.600 | 297,018 |
| 2026-03-13 | 25.250 | 26.000 | 25.100 | 25.600 | 25.600 | 106,012 |
| 2026-03-12 | 25.650 | 25.700 | 25.050 | 25.250 | 25.250 | 48,118 |
| 2026-03-11 | 25.200 | 26.000 | 24.900 | 26.000 | 26.000 | 58,006 |
| 2026-03-10 | 25.200 | 25.300 | 24.950 | 24.950 | 24.950 | 31,007 |
| 2026-03-09 | 25.350 | 25.350 | 24.300 | 24.600 | 24.600 | 142,059 |
| 2026-03-06 | 26.200 | 26.650 | 25.550 | 26.450 | 26.450 | 94,010 |
| 2026-03-05 | 26.900 | 26.900 | 25.600 | 26.200 | 26.200 | 62,030 |
| 2026-03-04 | 25.850 | 25.900 | 25.200 | 25.300 | 25.300 | 147,039 |
| 2026-03-03 | 27.700 | 28.100 | 25.600 | 27.000 | 27.000 | 310,016 |
| 2026-03-02 | 26.450 | 28.350 | 25.350 | 27.700 | 27.700 | 455,124 |
| 2026-02-26 | 26.900 | 26.900 | 25.800 | 26.600 | 26.600 | 126,004 |
| 2026-02-25 | 27.400 | 27.400 | 26.250 | 26.350 | 26.350 | 193,020 |
| 2026-02-24 | 26.450 | 28.600 | 26.350 | 27.000 | 27.000 | 1,093,156 |
| 2026-02-23 | 25.500 | 27.150 | 25.400 | 26.200 | 26.200 | 336,012 |
| 2026-02-11 | 26.000 | 26.250 | 25.250 | 25.350 | 25.350 | 174,074 |
| 2026-02-10 | 25.600 | 26.650 | 25.400 | 25.950 | 25.950 | 360,004 |
| 2026-02-09 | 25.250 | 25.650 | 25.000 | 25.250 | 25.250 | 163,049 |
| 2026-02-06 | 27.050 | 27.050 | 25.150 | 25.200 | 25.200 | 939,546 |
| 2026-02-05 | 24.600 | 27.000 | 24.600 | 27.000 | 27.000 | 535,000 |
| 2026-02-04 | 24.250 | 25.000 | 24.050 | 24.550 | 24.550 | 118,061 |
| 2026-02-03 | 25.300 | 25.300 | 23.600 | 24.300 | 24.300 | 197,156 |
| 2026-02-02 | 24.800 | 25.000 | 24.400 | 24.400 | 24.400 | 190,500 |
| 2026-01-30 | 26.100 | 26.100 | 24.300 | 24.800 | 24.800 | 523,302 |
| 2026-01-29 | 29.900 | 29.900 | 26.100 | 26.100 | 26.100 | 1,808,999 |
| 2026-01-28 | 26.700 | 29.000 | 26.700 | 29.000 | 29.000 | 1,418,900 |
| 2026-01-27 | 24.200 | 26.400 | 23.850 | 26.400 | 26.400 | 587,504 |
| 2026-01-26 | 24.200 | 24.250 | 23.750 | 24.000 | 24.000 | 85,002 |
| 2026-01-23 | 24.300 | 24.300 | 23.550 | 23.850 | 23.850 | 84,007 |
| 2026-01-22 | 24.650 | 24.850 | 24.200 | 24.200 | 24.200 | 108,020 |
| 2026-01-21 | 24.150 | 24.900 | 23.800 | 24.500 | 24.500 | 202,544 |
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.