Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.600	26.300	25.500	25.500	25.500	32,000
2025-10-22	25.900	26.000	25.850	25.850	25.850	19,009
2025-10-21	25.900	26.200	25.850	25.850	25.850	62,003
2025-10-20	25.600	25.800	25.000	25.800	25.800	70,000
2025-10-17	25.400	25.650	25.250	25.400	25.400	37,001
2025-10-16	25.000	25.400	24.900	25.350	25.350	119,003
2025-10-15	25.300	25.300	24.850	24.900	24.900	257,002
2025-10-14	26.150	26.300	24.900	24.900	24.900	109,002
2025-10-13	24.800	25.700	24.000	25.700	25.700	118,038
2025-10-09	26.200	26.500	25.500	25.700	25.700	155,014
2025-10-08	26.300	26.350	25.650	26.200	26.200	75,001
2025-10-07	26.250	26.500	25.900	26.350	26.350	104,001
2025-10-03	26.450	26.450	25.900	25.900	25.900	157,100
2025-10-02	26.850	26.850	26.100	26.100	26.100	77,005
2025-10-01	26.850	27.200	26.450	26.450	26.450	119,000
2025-09-30	26.200	26.750	26.150	26.650	26.650	72,000
2025-09-29	26.150	26.150	26.150	26.150	26.150	0
2025-09-26	27.300	27.300	26.050	26.150	26.150	218,000
2025-09-25	27.800	28.600	27.250	27.250	27.250	213,000
2025-09-24	28.050	28.050	27.300	27.700	27.700	134,000
2025-09-23	27.900	28.100	27.350	28.050	28.050	199,003
2025-09-22	29.200	29.200	27.800	27.850	27.850	264,002
2025-09-19	29.300	29.300	28.350	28.900	28.900	279,011
2025-09-18	29.100	29.300	28.850	28.900	28.900	303,000
2025-09-17	29.450	29.800	28.950	29.100	29.100	440,001
2025-09-16	28.600	29.400	28.300	29.300	29.300	526,041
2025-09-15	27.900	28.650	27.350	28.250	28.250	210,051
2025-09-12	27.950	28.500	27.300	27.700	27.700	180,250
2025-09-11	27.850	28.200	27.300	27.350	27.350	281,038
2025-09-10	28.250	28.300	27.600	28.000	28.000	242,006
2025-09-09	28.850	29.400	28.100	28.150	28.150	544,535
2025-09-08	29.150	31.000	28.900	29.000	29.000	1,141,200
2025-09-05	29.150	29.400	28.450	28.950	28.950	628,010
2025-09-04	28.700	29.400	27.600	29.400	29.400	1,541,037
2025-09-03	27.100	29.550	26.700	29.550	29.550	2,627,020
2025-09-02	25.750	28.250	25.750	26.900	26.900	1,416,011
2025-09-01	26.600	26.650	25.550	25.800	25.800	206,002
2025-08-29	26.550	27.500	26.550	26.650	26.650	268,002
2025-08-28	26.550	26.700	26.050	26.550	26.550	140,002
2025-08-27	26.250	26.700	25.950	26.300	26.300	261,000
2025-08-26	26.500	26.600	25.850	25.950	25.950	221,500
2025-08-25	27.300	27.600	26.650	26.650	26.650	226,022
2025-08-22	26.700	27.700	26.400	26.850	26.850	203,000
2025-08-21	26.300	27.200	26.300	26.600	26.600	100,035
2025-08-20	26.400	26.650	25.700	26.300	26.300	171,001
2025-08-19	27.500	27.500	26.350	26.350	26.350	222,041
2025-08-18	28.100	28.200	26.900	27.200	27.200	335,000
2025-08-15	27.150	27.200	26.300	27.200	27.200	188,047
2025-08-14	28.000	28.150	26.650	26.850	26.850	347,000
2025-08-13	26.600	27.150	26.250	27.100	27.100	360,076
2025-08-12	26.100	26.650	26.000	26.600	26.600	183,051
2025-08-11	26.650	26.650	25.700	26.250	26.250	220,180
2025-08-08	26.350	26.700	26.150	26.600	26.600	167,149
2025-08-07	26.400	26.750	26.000	26.150	26.150	174,050
2025-08-06	27.250	27.300	26.350	26.400	26.400	291,050
2025-08-05	27.900	28.400	27.400	27.400	27.400	322,023
2025-08-04	27.500	27.500	26.800	27.400	27.400	221,110
2025-08-01	27.750	27.750	27.750	27.750	27.750	284,960
2025-07-31	27.900	27.900	27.400	27.750	27.750	216,126
2025-07-30	28.700	29.450	27.900	27.950	27.950	394,160

← NewerPage 5 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.