Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.200	30.450	29.900	30.100	30.100	50,006
2025-02-04	29.000	30.850	28.950	30.100	30.100	173,033
2025-02-03	29.100	29.300	28.550	29.000	29.000	152,009
2025-01-22	29.150	29.250	29.000	29.100	29.100	119,000
2025-01-21	29.500	29.500	29.050	29.100	29.100	27,000
2025-01-20	29.400	29.650	29.150	29.400	29.400	68,000
2025-01-17	29.250	29.500	28.900	29.300	29.300	71,000
2025-01-16	29.050	29.350	28.850	29.200	29.200	172,000
2025-01-15	29.100	29.100	28.600	28.750	28.750	127,000
2025-01-14	28.550	29.000	28.400	28.800	28.800	197,000
2025-01-13	31.750	31.750	28.350	28.500	28.500	595,000
2025-01-10	32.850	32.850	30.800	31.450	31.450	734,000
2025-01-09	30.800	33.700	30.250	32.800	32.800	1,593,000
2025-01-08	30.900	31.300	30.700	30.850	30.850	120,000
2025-01-07	31.200	31.400	30.700	30.850	30.850	122,000
2025-01-06	30.600	31.250	30.600	31.050	31.050	101,000
2025-01-03	31.300	31.750	30.400	30.600	30.600	184,000
2025-01-02	31.100	31.450	30.900	31.150	31.150	119,000
2024-12-31	31.500	31.850	30.650	31.000	31.000	211,000
2024-12-30	32.350	32.450	30.950	31.150	31.150	277,000
2024-12-27	32.400	33.200	32.250	32.350	32.350	280,000
2024-12-26	32.950	33.400	32.100	32.300	32.300	307,000
2024-12-25	32.700	32.900	31.800	32.250	32.250	389,000
2024-12-24	33.000	34.550	32.150	32.550	32.550	525,000
2024-12-23	32.900	33.200	32.700	32.800	32.800	236,000
2024-12-20	33.400	33.650	32.050	32.700	32.700	322,000
2024-12-19	33.800	33.850	32.750	33.100	33.100	802,000
2024-12-18	33.000	35.200	32.250	34.050	34.050	1,725,000
2024-12-17	33.000	34.350	32.650	32.950	32.950	1,352,000
2024-12-16	31.800	34.050	31.550	32.950	32.950	1,454,000
2024-12-13	36.000	36.000	31.450	31.550	31.550	3,335,000
2024-12-12	30.800	33.450	30.800	33.450	33.450	541,000
2024-12-11	30.400	30.850	30.150	30.450	30.450	122,000
2024-12-10	31.100	31.300	30.500	30.500	30.500	167,000
2024-12-09	30.750	32.200	30.450	31.000	31.000	197,000
2024-12-06	30.700	31.100	30.400	30.750	30.750	69,000
2024-12-05	30.900	31.050	30.350	30.700	30.700	108,000
2024-12-04	30.500	31.000	30.500	30.850	30.850	195,000
2024-12-03	30.550	30.700	30.000	30.400	30.400	346,000
2024-12-02	31.400	31.400	30.350	30.450	30.450	214,000
2024-11-29	30.500	31.650	30.500	31.400	31.400	86,000
2024-11-28	30.800	31.000	30.300	30.650	30.650	130,000
2024-11-27	32.100	32.450	31.100	31.300	31.300	95,000
2024-11-26	33.000	33.000	32.300	32.300	32.300	48,000
2024-11-25	31.850	32.800	31.850	32.800	32.800	137,000
2024-11-22	32.800	32.800	31.800	31.850	31.850	99,000
2024-11-21	32.100	32.200	31.200	32.100	32.100	89,000
2024-11-20	31.150	31.500	30.800	31.400	31.400	98,704
2024-11-19	30.800	31.150	30.200	31.150	31.150	138,000
2024-11-18	31.850	31.850	30.600	30.800	30.800	140,000
2024-11-15	31.700	32.200	31.650	31.900	31.900	102,000
2024-11-14	31.900	33.000	31.100	31.700	31.700	365,000
2024-11-13	32.000	32.150	31.500	31.850	31.850	129,000
2024-11-12	31.150	31.750	31.100	31.700	31.700	321,000
2024-11-11	33.150	33.150	32.000	32.050	32.050	233,000
2024-11-08	34.600	35.100	32.750	33.050	33.050	486,000
2024-11-07	34.550	34.950	34.400	34.650	34.650	194,000
2024-11-06	33.750	35.600	33.100	33.900	33.900	428,000
2024-11-05	34.000	34.150	33.700	33.700	33.700	164,000
2024-11-04	34.800	34.800	34.050	34.150	34.150	163,000

← NewerPage 8 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.