MEGA International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 34.200 | 34.450 | 32.450 | 33.550 | 32.303 | 1,335,651 |
| 2024-05-03 | 33.750 | 34.350 | 33.200 | 33.550 | 32.303 | 1,204,786 |
| 2024-05-02 | 33.250 | 33.950 | 33.200 | 33.550 | 32.303 | 1,159,087 |
| 2024-04-30 | 35.850 | 35.850 | 32.600 | 33.150 | 31.918 | 2,365,951 |
| 2024-04-29 | 35.700 | 37.900 | 35.500 | 35.950 | 34.614 | 2,764,777 |
| 2024-04-26 | 33.800 | 35.450 | 33.600 | 35.350 | 34.036 | 2,374,260 |
| 2024-04-25 | 32.250 | 34.800 | 32.250 | 34.000 | 32.736 | 3,099,210 |
| 2024-04-24 | 30.050 | 32.850 | 29.000 | 32.250 | 31.051 | 2,679,611 |
| 2024-04-23 | 30.050 | 30.500 | 27.650 | 30.500 | 29.366 | 4,301,919 |
| 2024-04-22 | 28.000 | 30.050 | 28.000 | 30.050 | 28.933 | 8,979,815 |
| 2024-04-19 | 27.400 | 27.800 | 26.000 | 27.350 | 26.333 | 1,383,427 |
| 2024-04-18 | 26.700 | 27.900 | 26.700 | 27.400 | 26.381 | 1,571,415 |
| 2024-04-17 | 24.850 | 26.200 | 24.800 | 26.200 | 25.226 | 891,126 |
| 2024-04-16 | 24.250 | 25.000 | 23.600 | 24.650 | 23.734 | 353,127 |
| 2024-04-15 | 24.550 | 25.000 | 24.000 | 24.000 | 23.108 | 379,092 |
| 2024-04-12 | 24.500 | 24.750 | 24.350 | 24.350 | 23.445 | 120,478 |
| 2024-04-11 | 25.000 | 25.600 | 24.350 | 24.400 | 23.493 | 276,270 |
| 2024-04-10 | 24.750 | 25.050 | 24.550 | 24.850 | 23.926 | 89,320 |
| 2024-04-09 | 25.000 | 25.300 | 24.700 | 24.800 | 23.878 | 270,038 |
| 2024-04-08 | 24.350 | 25.500 | 24.250 | 24.850 | 23.926 | 494,378 |
| 2024-04-03 | 24.150 | 24.200 | 23.850 | 23.900 | 23.012 | 113,208 |
| 2024-04-02 | 23.750 | 24.250 | 23.700 | 23.700 | 22.819 | 194,219 |
| 2024-04-01 | 23.900 | 24.400 | 23.550 | 23.850 | 22.963 | 168,254 |
| 2024-03-29 | 24.800 | 24.800 | 23.900 | 23.900 | 23.012 | 168,254 |
| 2024-03-28 | 23.700 | 24.850 | 23.700 | 24.150 | 23.252 | 217,069 |
| 2024-03-27 | 23.000 | 24.450 | 23.000 | 24.100 | 23.204 | 377,015 |
| 2024-03-26 | 24.150 | 24.150 | 24.150 | 24.150 | 23.252 | 0 |
| 2024-03-25 | 24.800 | 25.500 | 24.150 | 24.150 | 23.252 | 817,385 |
| 2024-03-22 | 25.800 | 26.250 | 24.600 | 24.800 | 23.878 | 534,883 |
| 2024-03-21 | 26.400 | 26.600 | 25.900 | 25.900 | 24.937 | 289,771 |
| 2024-03-20 | 26.050 | 26.050 | 26.050 | 26.050 | 25.082 | 0 |
| 2024-03-19 | 25.100 | 27.600 | 25.050 | 26.050 | 25.082 | 2,386,724 |
| 2024-03-18 | 26.150 | 26.150 | 26.150 | 26.150 | 25.178 | 0 |
| 2024-03-15 | 25.750 | 27.000 | 25.700 | 26.150 | 25.178 | 738,451 |
| 2024-03-14 | 26.550 | 27.300 | 25.700 | 26.000 | 25.034 | 670,941 |
| 2024-03-13 | 27.400 | 27.700 | 25.400 | 26.300 | 25.322 | 1,947,392 |
| 2024-03-12 | 26.650 | 26.650 | 24.150 | 26.650 | 25.659 | 3,486,611 |
| 2024-03-11 | 24.250 | 24.250 | 24.250 | 24.250 | 23.349 | 282,501 |
| 2024-03-08 | 20.100 | 22.050 | 20.100 | 22.050 | 21.230 | 1,007,450 |
| 2024-03-07 | 20.000 | 20.050 | 19.950 | 20.050 | 19.305 | 159,945 |
| 2024-03-06 | 19.950 | 20.100 | 19.900 | 20.000 | 19.257 | 199,412 |
| 2024-03-05 | 20.000 | 20.150 | 19.900 | 20.000 | 19.257 | 293,926 |
| 2024-03-04 | 20.000 | 20.000 | 19.900 | 19.950 | 19.208 | 139,173 |
| 2024-03-01 | 20.000 | 20.000 | 19.850 | 20.000 | 19.257 | 394,671 |
| 2024-02-29 | 19.950 | 20.100 | 19.750 | 20.000 | 19.257 | 346,895 |
| 2024-02-27 | 19.900 | 20.000 | 19.900 | 20.000 | 19.257 | 185,911 |
| 2024-02-26 | 20.000 | 20.000 | 19.800 | 19.950 | 19.208 | 352,088 |
| 2024-02-23 | 19.900 | 20.000 | 19.900 | 19.950 | 19.208 | 119,440 |
| 2024-02-22 | 19.900 | 19.950 | 19.850 | 19.900 | 19.160 | 90,359 |
| 2024-02-21 | 19.800 | 20.000 | 19.800 | 19.900 | 19.160 | 213,953 |
| 2024-02-20 | 19.850 | 19.950 | 19.600 | 19.850 | 19.112 | 337,548 |
| 2024-02-19 | 19.650 | 20.000 | 19.650 | 19.850 | 19.112 | 382,208 |
| 2024-02-16 | 19.950 | 19.950 | 19.750 | 19.800 | 19.064 | 248,227 |
| 2024-02-15 | 19.950 | 20.050 | 19.900 | 19.950 | 19.208 | 120,478 |
| 2024-02-05 | 20.100 | 20.150 | 19.900 | 19.950 | 19.208 | 125,671 |
| 2024-02-02 | 19.950 | 20.000 | 19.800 | 19.950 | 19.208 | 285,617 |
| 2024-02-01 | 20.200 | 20.200 | 19.900 | 19.950 | 19.208 | 271,077 |
| 2024-01-31 | 19.600 | 20.250 | 19.150 | 20.250 | 19.497 | 1,409,392 |
| 2024-01-30 | 20.150 | 20.400 | 20.050 | 20.250 | 19.497 | 177,602 |
| 2024-01-29 | 19.900 | 20.350 | 19.850 | 20.200 | 19.449 | 124,633 |
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.