Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.350	21.900	21.350	21.600	21.600	51,001
2025-05-05	23.000	23.000	21.600	21.800	21.800	105,107
2025-05-02	23.200	23.300	22.900	23.100	23.100	43,014
2025-04-30	23.000	23.450	22.800	22.800	22.800	70,103
2025-04-29	22.500	23.000	22.500	22.950	22.950	44,050
2025-04-28	22.000	22.750	22.000	22.500	22.500	38,000
2025-04-25	22.100	22.800	22.100	22.450	22.450	92,058
2025-04-24	22.250	22.300	21.650	21.900	21.900	32,053
2025-04-23	21.700	22.750	21.700	22.350	22.350	73,001
2025-04-22	21.000	21.500	21.000	21.200	21.200	28,003
2025-04-21	22.000	22.000	21.450	21.450	21.450	32,060
2025-04-18	22.100	22.450	21.700	22.100	22.100	90,003
2025-04-17	21.650	22.150	21.650	22.100	22.100	71,157
2025-04-16	23.000	23.000	22.400	22.500	22.500	57,103
2025-04-15	21.900	23.450	21.750	23.300	23.300	140,500
2025-04-14	22.700	22.900	21.500	21.550	21.550	136,062
2025-04-11	19.750	21.700	19.750	21.700	21.700	98,001
2025-04-10	21.450	21.750	20.950	21.750	21.750	350,000
2025-04-09	19.800	21.500	19.800	19.800	19.800	297,039
2025-04-08	21.950	21.950	21.950	21.950	21.950	508,054
2025-04-07	24.350	24.350	24.350	24.350	24.350	17,055
2025-04-02	27.200	27.300	26.550	27.050	27.050	80,047
2025-04-01	26.550	26.950	26.500	26.750	26.750	78,004
2025-03-31	27.800	27.800	25.950	26.500	26.500	256,010
2025-03-28	29.150	29.300	28.200	28.800	28.800	145,002
2025-03-27	29.700	30.250	29.500	29.500	29.500	46,000
2025-03-26	29.000	29.700	29.000	29.700	29.700	60,033
2025-03-25	29.700	29.800	29.000	29.000	29.000	65,031
2025-03-24	30.650	30.650	29.650	29.650	29.650	129,064
2025-03-21	30.500	30.500	30.150	30.400	30.400	51,005
2025-03-20	30.500	30.800	30.500	30.500	30.500	31,010
2025-03-19	30.700	31.000	30.150	30.400	30.400	60,031
2025-03-18	30.550	31.000	30.550	30.800	30.800	25,015
2025-03-17	31.300	31.300	30.500	30.500	30.500	41,030
2025-03-14	31.300	31.450	30.250	31.000	31.000	74,019
2025-03-13	31.900	32.800	31.000	31.050	31.050	246,053
2025-03-12	31.000	31.900	31.000	31.800	31.800	101,101
2025-03-11	30.900	31.200	30.400	31.000	31.000	79,010
2025-03-10	31.100	31.550	31.000	31.000	31.000	73,089
2025-03-07	30.900	31.450	30.900	31.100	31.100	48,100
2025-03-06	31.900	31.900	30.900	30.900	30.900	34,077
2025-03-05	31.150	31.500	30.800	31.300	31.300	57,006
2025-03-04	30.600	30.900	30.200	30.750	30.750	34,006
2025-03-03	30.400	31.050	30.250	30.750	30.750	97,037
2025-02-27	31.500	31.750	30.900	31.000	31.000	96,083
2025-02-26	31.800	31.850	31.500	31.500	31.500	68,009
2025-02-25	31.900	32.000	31.300	31.500	31.500	65,014
2025-02-24	31.500	32.150	31.500	31.800	31.800	116,022
2025-02-21	31.200	31.500	31.200	31.400	31.400	55,200
2025-02-20	31.300	31.800	31.000	31.400	31.400	92,018
2025-02-19	31.350	31.850	31.200	31.400	31.400	134,120
2025-02-18	31.200	31.450	30.850	31.100	31.100	100,043
2025-02-17	31.300	31.400	30.500	30.600	30.600	157,024
2025-02-14	31.100	31.350	30.700	31.100	31.100	70,600
2025-02-13	30.300	31.400	30.300	31.200	31.200	252,255
2025-02-12	29.950	30.400	29.700	29.850	29.850	76,011
2025-02-11	30.000	30.300	29.800	29.950	29.950	70,007
2025-02-10	30.250	30.500	29.900	30.150	30.150	83,014
2025-02-07	30.750	30.800	30.300	30.500	30.500	107,208
2025-02-06	30.100	30.800	30.100	30.550	30.550	122,004

← NewerPage 7 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.