MEGA International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.800	19.800	19.600	19.800	19.064	43,621
2024-01-25	19.600	19.800	19.550	19.700	18.968	196,297
2024-01-24	19.450	19.700	19.400	19.600	18.871	96,590
2024-01-23	19.350	19.400	19.350	19.400	18.679	41,544
2024-01-22	19.450	19.450	19.200	19.350	18.631	157,868
2024-01-19	19.300	19.500	19.300	19.350	18.631	142,289
2024-01-18	19.400	19.500	19.300	19.350	18.631	63,355
2024-01-17	19.600	19.600	19.250	19.400	18.679	114,247
2024-01-16	19.600	19.600	19.400	19.550	18.823	62,316
2024-01-15	19.300	19.500	19.300	19.400	18.679	91,402
2024-01-12	19.350	19.350	19.250	19.300	18.583	121,517
2024-01-11	19.300	19.350	19.300	19.300	18.583	129,826
2024-01-10	19.250	19.350	19.250	19.300	18.583	191,104
2024-01-09	19.250	19.450	19.250	19.250	18.534	225,378
2024-01-08	19.300	19.300	19.200	19.200	18.486	141,250
2024-01-05	19.200	19.250	19.200	19.250	18.534	145,405
2024-01-04	19.200	19.250	19.150	19.200	18.486	158,907
2024-01-03	19.250	19.300	19.150	19.300	18.583	156,829
2024-01-02	19.200	19.300	19.200	19.250	18.534	55,046
2023-12-29	19.100	19.800	19.050	19.150	18.438	138,135
2023-12-28	19.150	19.250	19.100	19.100	18.390	115,285
2023-12-27	19.250	19.300	19.150	19.300	18.583	85,165
2023-12-26	19.300	19.350	19.250	19.300	18.583	23,888
2023-12-25	19.200	19.350	19.100	19.150	18.438	151,636
2023-12-22	19.250	19.250	19.150	19.150	18.438	82,050
2023-12-21	19.300	19.300	19.150	19.250	18.534	103,860
2023-12-20	19.350	20.000	19.100	19.950	19.208	138,135
2023-12-19	19.250	19.350	19.100	19.200	18.486	88,281
2023-12-18	19.150	19.350	19.050	19.250	18.534	203,567
2023-12-15	19.600	19.650	19.500	19.600	18.871	43,621
2023-12-14	19.550	19.650	19.550	19.650	18.920	17,656
2023-12-13	19.550	19.550	19.500	19.550	18.823	14,540
2023-12-12	19.800	19.800	19.450	19.500	18.775	43,621
2023-12-11	19.500	19.700	19.450	19.650	18.920	60,239
2023-12-08	19.250	19.700	19.050	19.600	18.871	331,316
2023-12-07	18.904	19.093	18.904	18.952	18.247	143,944
2023-12-06	19.188	19.188	18.857	18.952	18.247	159,327
2023-12-05	18.904	18.999	18.715	18.857	18.156	128,561
2023-12-04	18.621	19.046	18.621	18.904	18.202	207,675
2023-12-01	18.526	18.573	18.479	18.479	17.792	74,719
2023-11-30	18.573	18.573	18.526	18.526	17.837	36,260
2023-11-29	18.432	18.573	18.432	18.526	17.837	74,719
2023-11-28	18.432	18.573	18.432	18.526	17.837	93,399
2023-11-27	18.337	18.526	18.337	18.526	17.837	165,920
2023-11-24	18.526	18.526	18.290	18.337	17.655	76,916
2023-11-23	18.290	18.337	18.243	18.337	17.655	167,019
2023-11-22	18.337	18.432	18.290	18.384	17.701	70,324
2023-11-21	18.337	18.337	18.243	18.290	17.610	116,474
2023-11-20	18.290	18.432	18.243	18.290	17.610	160,426
2023-11-17	18.290	18.573	18.290	18.479	17.792	192,292
2023-11-16	18.337	18.337	18.243	18.243	17.564	69,225
2023-11-15	18.479	18.479	18.195	18.384	17.701	73,620
2023-11-14	18.432	18.432	18.195	18.337	17.655	110,980
2023-11-13	18.337	18.384	18.195	18.384	17.701	104,387
2023-11-10	18.337	18.384	18.195	18.384	17.701	40,656
2023-11-09	18.715	18.857	18.384	18.526	17.837	26,371
2023-11-08	18.337	18.337	18.290	18.290	17.610	15,383
2023-11-07	18.290	18.337	18.290	18.290	17.610	14,284
2023-11-06	18.337	18.384	18.290	18.290	17.610	6,592
2023-11-03	18.337	18.432	18.243	18.290	17.610	38,458

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.