Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.850	28.600	27.800	28.200	28.200	250,300
2025-07-28	28.750	29.150	27.800	28.100	28.100	424,051
2025-07-25	29.100	29.700	28.500	28.700	28.700	914,101
2025-07-24	30.550	31.550	29.500	29.600	29.600	4,987,002
2025-07-23	28.100	28.700	27.950	28.700	28.700	544,502
2025-07-22	27.250	27.500	25.500	26.100	26.100	621,079
2025-07-21	28.300	28.350	27.100	27.150	27.150	396,050
2025-07-18	27.450	29.650	27.450	27.850	27.850	1,070,000
2025-07-17	28.600	29.150	26.750	27.450	27.450	1,336,010
2025-07-16	29.950	31.950	28.200	28.750	28.750	2,476,031
2025-07-15	29.050	30.000	28.700	29.700	29.700	518,106
2025-07-14	28.800	30.000	28.750	29.050	29.050	367,025
2025-07-11	29.050	29.650	28.850	28.850	28.850	235,004
2025-07-10	30.000	30.000	28.700	29.150	29.150	414,900
2025-07-09	30.550	31.000	29.150	29.400	29.400	584,200
2025-07-08	29.600	30.350	28.900	30.300	30.300	585,086
2025-07-07	29.450	29.600	28.550	28.900	28.900	424,203
2025-07-04	29.650	29.650	28.300	28.450	28.450	703,158
2025-07-03	30.400	31.900	29.000	29.850	29.850	1,219,402
2025-07-02	27.050	29.850	27.050	29.850	29.850	1,164,213
2025-07-01	28.800	28.800	27.150	27.150	27.150	1,497,477
2025-06-30	27.900	29.800	27.150	28.850	28.850	4,880,302
2025-06-27	27.300	27.300	26.750	27.300	27.300	787,151
2025-06-26	24.850	24.850	24.850	24.850	24.850	221,317
2025-06-25	22.600	22.600	22.600	22.600	22.600	243,100
2025-06-24	20.000	20.800	20.000	20.550	20.550	114,002
2025-06-23	18.950	19.850	18.950	19.700	19.700	83,000
2025-06-20	19.700	19.700	18.950	19.400	19.400	172,102
2025-06-19	20.550	20.550	19.800	19.900	19.900	77,152
2025-06-18	20.400	20.850	20.250	20.300	20.300	91,010
2025-06-17	20.900	21.200	20.400	20.400	20.400	171,000
2025-06-16	20.550	20.950	20.550	20.750	20.750	75,005
2025-06-13	21.050	21.050	20.500	20.600	20.600	112,002
2025-06-12	21.800	21.800	21.050	21.050	21.050	111,024
2025-06-11	22.050	22.250	21.650	21.750	21.750	151,041
2025-06-10	21.850	22.100	21.800	22.050	22.050	71,000
2025-06-09	22.400	22.850	21.900	22.000	22.000	74,000
2025-06-06	22.000	22.500	21.700	22.350	22.350	107,001
2025-06-05	22.800	22.800	21.850	22.150	22.150	316,001
2025-06-04	20.200	22.100	20.100	22.100	22.100	290,128
2025-06-03	20.200	20.300	20.000	20.100	20.100	56,002
2025-06-02	20.750	20.750	19.900	20.000	20.000	63,002
2025-05-29	20.950	21.000	20.550	20.900	20.900	23,077
2025-05-28	20.800	21.000	20.500	20.500	20.500	64,001
2025-05-27	21.200	21.500	20.700	20.750	20.750	115,001
2025-05-26	22.150	22.350	21.200	21.200	21.200	74,023
2025-05-23	22.500	22.500	22.100	22.150	22.150	15,000
2025-05-22	22.050	22.350	21.750	22.250	22.250	67,000
2025-05-21	22.000	22.400	22.000	22.100	22.100	42,000
2025-05-20	22.200	22.250	22.050	22.050	22.050	24,006
2025-05-19	22.650	22.650	22.200	22.200	22.200	55,000
2025-05-16	22.900	23.300	22.350	22.600	22.600	63,001
2025-05-15	23.250	23.250	22.800	22.800	22.800	62,002
2025-05-14	22.650	23.050	22.400	22.850	22.850	86,005
2025-05-13	22.700	22.900	22.150	22.400	22.400	85,003
2025-05-12	22.600	22.700	22.200	22.250	22.250	43,003
2025-05-09	22.350	22.350	22.000	22.050	22.050	34,004
2025-05-08	21.800	22.350	21.800	21.850	21.850	86,000
2025-05-07	21.600	22.000	21.400	21.400	21.400	31,000
2025-05-06	21.350	21.900	21.350	21.600	21.600	51,001

← NewerPage 6 of 21 · 1,222 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.