Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.500	35.250	34.100	35.150	35.150	156,000
2024-10-31	34.900	34.900	34.900	34.900	34.900	0
2024-10-30	35.200	36.100	34.650	34.900	34.900	178,000
2024-10-29	36.000	36.000	35.100	35.100	35.100	253,000
2024-10-28	36.550	36.600	35.950	35.950	35.950	109,000
2024-10-25	37.000	37.000	36.550	36.700	36.700	67,000
2024-10-24	37.500	37.500	36.550	37.000	37.000	127,000
2024-10-23	37.500	37.900	37.200	37.200	37.200	119,000
2024-10-22	37.550	37.600	36.700	37.400	37.400	195,000
2024-10-21	35.850	37.400	35.750	37.150	37.150	319,000
2024-10-18	37.050	37.200	35.650	35.750	35.750	256,000
2024-10-17	36.850	36.850	36.600	36.600	36.600	90,000
2024-10-16	36.000	37.000	36.000	36.400	36.400	140,000
2024-10-15	36.300	36.950	36.200	36.250	36.250	236,000
2024-10-14	36.100	36.150	35.750	36.100	36.100	126,000
2024-10-11	36.400	36.400	35.850	36.000	36.000	220,000
2024-10-09	37.450	38.000	36.350	36.400	36.400	276,000
2024-10-08	37.500	37.500	36.850	37.350	37.350	198,000
2024-10-07	38.350	38.350	37.300	37.700	37.700	216,000
2024-10-04	38.800	38.800	37.000	37.850	37.850	364,000
2024-10-03	39.150	39.150	39.150	39.150	39.150	0
2024-10-02	39.150	39.150	39.150	39.150	39.150	0
2024-10-01	40.400	40.450	38.600	39.150	39.150	224,000
2024-09-30	39.800	40.100	39.200	39.800	39.800	232,000
2024-09-27	39.900	40.600	39.050	39.500	39.500	392,000
2024-09-26	39.250	40.850	38.650	39.800	39.800	1,036,000
2024-09-25	37.400	40.900	37.400	39.200	39.200	1,308,000
2024-09-24	37.400	37.650	36.950	37.250	37.250	106,000
2024-09-23	37.000	37.400	36.700	37.300	37.300	109,000
2024-09-20	37.800	37.900	36.850	37.000	37.000	174,000
2024-09-19	37.550	37.550	37.000	37.450	37.450	93,000
2024-09-18	37.700	37.900	37.050	37.100	37.100	149,000
2024-09-16	38.050	38.600	37.550	37.700	37.700	117,000
2024-09-13	37.200	38.200	37.200	38.000	38.000	171,000
2024-09-12	36.800	37.750	36.550	37.200	37.200	173,000
2024-09-11	36.150	37.400	35.600	36.400	36.400	507,000
2024-09-10	37.300	37.800	35.650	35.900	35.900	402,000
2024-09-09	36.800	37.650	36.800	37.100	37.100	231,000
2024-09-06	37.700	38.000	37.050	37.800	37.800	225,000
2024-09-05	39.450	39.450	36.600	37.050	37.050	710,000
2024-09-04	36.750	38.000	36.250	37.550	37.550	358,000
2024-09-03	39.800	41.200	39.500	39.500	39.500	288,000
2024-09-02	39.400	40.500	39.400	39.800	39.800	310,000
2024-08-30	39.700	40.150	39.000	39.350	39.350	252,000
2024-08-29	39.100	40.000	39.000	39.700	39.700	230,000
2024-08-28	40.000	40.000	39.150	39.700	39.700	308,000
2024-08-27	40.550	41.000	38.500	40.000	40.000	461,000
2024-08-26	42.400	42.400	40.600	40.600	40.600	241,000
2024-08-23	40.900	41.850	40.500	41.650	41.650	347,000
2024-08-22	43.250	43.250	41.050	41.700	41.700	626,000
2024-08-21	41.600	43.900	41.300	42.000	42.000	1,862,000
2024-08-20	41.050	44.200	41.000	41.200	41.200	1,209,000
2024-08-19	41.100	41.500	39.700	40.400	40.400	353,000
2024-08-16	41.500	42.100	40.950	41.100	41.100	347,000
2024-08-15	40.100	41.200	39.600	41.100	41.100	328,000
2024-08-14	40.000	40.700	39.650	40.100	40.100	299,000
2024-08-13	40.500	40.500	39.200	40.200	40.200	219,000
2024-08-12	40.700	41.000	40.000	40.350	40.350	258,000
2024-08-09	40.250	41.050	39.600	39.700	39.700	410,000
2024-08-08	40.750	40.750	39.000	39.900	39.900	213,000

← NewerPage 9 of 21 · 1,227 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.