MEGA International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 35.200 | 37.850 | 35.200 | 37.550 | 36.154 | 1,168,435 |
| 2024-07-31 | 35.650 | 35.900 | 35.000 | 35.050 | 33.747 | 581,621 |
| 2024-07-30 | 35.000 | 35.750 | 34.300 | 35.650 | 34.325 | 1,017,837 |
| 2024-07-29 | 34.800 | 35.650 | 34.700 | 34.800 | 33.506 | 935,786 |
| 2024-07-26 | 34.300 | 35.400 | 34.000 | 34.700 | 33.410 | 710,408 |
| 2024-07-23 | 36.000 | 36.900 | 35.400 | 35.400 | 34.084 | 1,180,898 |
| 2024-07-22 | 37.950 | 37.950 | 35.050 | 35.850 | 34.517 | 1,431,203 |
| 2024-07-19 | 39.100 | 39.150 | 37.500 | 38.300 | 36.876 | 1,104,041 |
| 2024-07-18 | 38.000 | 39.900 | 37.200 | 39.200 | 37.743 | 705,215 |
| 2024-07-17 | 39.500 | 40.150 | 38.800 | 38.800 | 37.358 | 920,207 |
| 2024-07-16 | 39.050 | 41.000 | 38.350 | 39.700 | 38.224 | 2,320,253 |
| 2024-07-15 | 36.900 | 39.100 | 36.900 | 39.100 | 37.647 | 2,451,117 |
| 2024-07-12 | 37.050 | 37.300 | 34.850 | 35.550 | 34.229 | 805,960 |
| 2024-07-11 | 34.650 | 36.950 | 34.400 | 36.000 | 34.662 | 934,748 |
| 2024-07-10 | 33.500 | 34.650 | 33.400 | 34.650 | 33.362 | 673,018 |
| 2024-07-09 | 33.400 | 33.600 | 32.700 | 33.400 | 32.158 | 249,266 |
| 2024-07-08 | 33.300 | 33.800 | 32.500 | 33.400 | 32.158 | 276,270 |
| 2024-07-05 | 32.450 | 33.150 | 32.450 | 33.050 | 31.821 | 209,799 |
| 2024-07-04 | 32.800 | 33.300 | 32.500 | 32.650 | 31.436 | 268,999 |
| 2024-07-03 | 32.900 | 33.450 | 32.200 | 32.600 | 31.388 | 207,721 |
| 2024-07-02 | 33.100 | 33.100 | 32.550 | 33.000 | 31.773 | 83,088 |
| 2024-07-01 | 32.450 | 33.000 | 32.000 | 32.800 | 31.581 | 125,671 |
| 2024-06-28 | 32.600 | 33.200 | 32.300 | 32.450 | 31.244 | 119,440 |
| 2024-06-27 | 32.850 | 32.850 | 32.200 | 32.700 | 31.484 | 260,690 |
| 2024-06-26 | 33.750 | 33.850 | 32.950 | 33.100 | 31.870 | 256,536 |
| 2024-06-25 | 33.300 | 33.750 | 32.050 | 33.450 | 32.207 | 404,018 |
| 2024-06-24 | 33.700 | 34.800 | 32.850 | 33.350 | 32.110 | 352,088 |
| 2024-06-21 | 32.400 | 33.400 | 32.300 | 33.350 | 32.110 | 371,822 |
| 2024-06-20 | 32.400 | 32.450 | 31.600 | 32.450 | 31.244 | 313,659 |
| 2024-06-19 | 32.250 | 32.300 | 31.500 | 32.300 | 31.099 | 319,891 |
| 2024-06-18 | 32.100 | 32.450 | 31.800 | 32.100 | 30.907 | 156,829 |
| 2024-06-17 | 32.550 | 32.550 | 31.900 | 32.100 | 30.907 | 171,370 |
| 2024-06-14 | 31.200 | 33.250 | 31.200 | 31.950 | 30.762 | 243,034 |
| 2024-06-13 | 32.000 | 32.000 | 31.250 | 31.500 | 30.329 | 193,181 |
| 2024-06-12 | 32.850 | 32.850 | 31.000 | 31.450 | 30.281 | 611,740 |
| 2024-06-11 | 33.550 | 34.000 | 32.700 | 32.850 | 31.629 | 733,258 |
| 2024-06-07 | 31.500 | 33.250 | 31.500 | 32.900 | 31.677 | 638,744 |
| 2024-06-06 | 31.900 | 32.150 | 31.300 | 31.600 | 30.425 | 252,382 |
| 2024-06-05 | 32.000 | 32.000 | 31.700 | 31.950 | 30.762 | 144,366 |
| 2024-06-04 | 31.800 | 32.150 | 31.500 | 32.000 | 30.810 | 245,111 |
| 2024-06-03 | 32.000 | 32.300 | 31.250 | 31.800 | 30.618 | 181,756 |
| 2024-05-31 | 31.800 | 32.150 | 31.350 | 31.450 | 30.281 | 343,779 |
| 2024-05-30 | 31.700 | 32.450 | 31.300 | 31.400 | 30.233 | 168,254 |
| 2024-05-29 | 31.300 | 31.900 | 31.000 | 31.650 | 30.473 | 224,339 |
| 2024-05-28 | 31.000 | 31.450 | 30.600 | 31.300 | 30.137 | 233,687 |
| 2024-05-27 | 30.900 | 30.900 | 30.500 | 30.600 | 29.463 | 229,532 |
| 2024-05-24 | 30.900 | 31.100 | 30.500 | 30.850 | 29.703 | 124,633 |
| 2024-05-23 | 30.900 | 30.900 | 30.200 | 30.850 | 29.703 | 539,038 |
| 2024-05-22 | 31.000 | 31.300 | 30.700 | 30.900 | 29.751 | 233,687 |
| 2024-05-21 | 32.200 | 32.200 | 30.650 | 31.000 | 29.848 | 482,953 |
| 2024-05-20 | 32.300 | 33.050 | 31.700 | 31.900 | 30.714 | 537,999 |
| 2024-05-17 | 30.500 | 31.750 | 30.500 | 31.550 | 30.377 | 274,192 |
| 2024-05-16 | 30.400 | 31.050 | 30.400 | 30.700 | 29.559 | 304,312 |
| 2024-05-15 | 30.550 | 30.600 | 30.100 | 30.350 | 29.222 | 271,077 |
| 2024-05-14 | 30.500 | 31.350 | 30.450 | 30.550 | 29.414 | 443,486 |
| 2024-05-13 | 31.050 | 31.350 | 30.100 | 30.850 | 29.703 | 417,520 |
| 2024-05-10 | 30.750 | 31.900 | 30.500 | 31.050 | 29.896 | 623,165 |
| 2024-05-09 | 31.000 | 31.500 | 30.450 | 30.550 | 29.414 | 475,683 |
| 2024-05-08 | 31.800 | 32.600 | 29.950 | 30.950 | 29.800 | 1,219,327 |
| 2024-05-07 | 33.550 | 34.200 | 31.700 | 31.800 | 30.618 | 1,299,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.