Megawin Technology Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,226 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.