Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.250	25.150	24.200	24.400	24.400	236,020
2026-01-19	25.450	25.450	24.250	24.650	24.650	756,207
2026-01-16	22.200	24.000	22.200	24.000	24.000	524,000
2026-01-15	21.500	22.200	21.450	21.850	21.850	257,141
2026-01-14	21.000	21.650	21.000	21.450	21.450	205,004
2026-01-13	21.200	21.200	20.800	21.000	21.000	76,050
2026-01-12	21.200	21.350	20.800	21.250	21.250	76,055
2026-01-09	21.450	21.450	21.100	21.150	21.150	62,100
2026-01-08	21.450	21.450	20.900	21.150	21.150	89,007
2026-01-07	20.650	21.950	20.650	21.450	21.450	190,001
2026-01-06	20.950	20.950	20.600	20.650	20.650	83,002
2026-01-05	21.200	21.200	20.900	20.900	20.900	64,036
2026-01-02	20.950	21.150	20.900	20.900	20.900	67,001
2025-12-31	21.000	21.300	20.850	21.000	21.000	80,100
2025-12-30	20.950	21.100	20.800	21.000	21.000	39,102
2025-12-29	20.800	21.600	20.800	21.150	21.150	113,050
2025-12-26	20.650	20.800	20.600	20.750	20.750	35,002
2025-12-24	21.000	21.000	20.800	20.850	20.850	63,001
2025-12-23	21.000	21.200	20.900	20.950	20.950	53,002
2025-12-22	21.050	21.300	20.900	21.000	21.000	96,001
2025-12-19	21.100	21.300	21.000	21.050	21.050	37,003
2025-12-18	21.250	21.400	21.000	21.000	21.000	55,016
2025-12-17	21.300	21.500	21.200	21.250	21.250	57,001
2025-12-16	20.950	21.000	20.650	20.850	20.850	75,008
2025-12-15	20.800	21.150	20.800	21.000	21.000	84,002
2025-12-12	21.100	21.500	21.100	21.100	21.100	109,707
2025-12-11	21.450	21.700	21.100	21.100	21.100	160,006
2025-12-10	22.650	22.650	21.300	21.300	21.300	181,007
2025-12-09	23.000	23.000	22.300	22.350	22.350	62,009
2025-12-08	22.600	23.100	22.600	22.750	22.750	38,002
2025-12-05	22.600	22.600	22.300	22.300	22.300	139,003
2025-12-04	23.050	23.600	22.800	22.800	22.800	70,001
2025-12-03	22.950	23.350	22.200	23.050	23.050	137,001
2025-12-02	23.200	23.200	22.800	22.900	22.900	41,006
2025-12-01	22.300	24.200	22.300	22.700	22.700	99,001
2025-11-28	21.600	23.000	21.600	22.700	22.700	74,022
2025-11-27	21.500	22.000	21.400	21.600	21.600	52,000
2025-11-26	21.550	21.600	21.200	21.400	21.400	56,000
2025-11-25	21.400	21.550	21.200	21.200	21.200	43,000
2025-11-24	21.200	22.400	21.200	21.300	21.300	96,002
2025-11-21	21.200	21.700	21.100	21.200	21.200	35,001
2025-11-20	21.550	21.750	21.450	21.650	21.650	39,000
2025-11-19	21.850	21.850	21.300	21.450	21.450	71,000
2025-11-18	22.500	22.550	21.600	21.850	21.850	156,001
2025-11-17	22.700	22.950	22.600	22.900	22.900	34,006
2025-11-14	22.600	23.150	22.600	22.700	22.700	51,051
2025-11-13	23.300	23.500	23.050	23.150	23.150	69,100
2025-11-12	23.300	23.950	23.000	23.850	23.850	56,006
2025-11-11	23.400	24.200	23.400	23.750	23.750	79,000
2025-11-10	23.700	23.750	22.250	22.750	22.750	180,177
2025-11-07	24.300	24.400	23.950	23.950	23.950	31,001
2025-11-06	24.400	24.400	23.900	24.300	24.300	96,001
2025-11-05	25.500	25.500	23.850	23.900	23.900	116,075
2025-11-04	24.400	24.750	24.300	24.300	24.300	38,200
2025-11-03	24.200	24.650	24.200	24.300	24.300	83,361
2025-10-31	24.400	24.600	24.150	24.150	24.150	69,313
2025-10-30	25.200	25.300	24.400	24.400	24.400	118,104
2025-10-29	24.600	25.200	24.600	24.850	24.850	191,002
2025-10-28	25.100	25.600	24.750	24.850	24.850	105,005
2025-10-27	25.400	25.700	25.050	25.100	25.100	112,020

← NewerPage 4 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.