MEGA International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.290	18.384	18.290	18.337	17.655	104,387
2023-11-01	18.432	18.432	18.243	18.290	17.610	97,794
2023-10-31	18.479	18.573	18.243	18.573	17.883	41,754
2023-10-30	18.526	18.621	18.432	18.621	17.928	36,260
2023-10-27	18.621	18.668	18.621	18.621	17.928	24,173
2023-10-26	18.526	18.621	18.432	18.621	17.928	24,173
2023-10-25	18.810	18.999	18.148	18.148	17.473	1,098
2023-10-24	18.432	18.526	18.432	18.526	17.837	38,458
2023-10-23	18.621	18.762	18.573	18.762	18.065	13,185
2023-10-20	18.621	19.046	18.432	18.810	18.110	24,173
2023-10-19	18.715	18.762	18.668	18.668	17.974	9,889
2023-10-18	18.668	18.999	18.621	18.857	18.156	20,877
2023-10-17	18.621	18.810	18.621	18.810	18.110	10,988
2023-10-16	18.668	18.810	18.621	18.810	18.110	13,185
2023-10-13	18.715	18.904	18.668	18.904	18.202	13,185
2023-10-12	18.904	19.330	18.715	18.904	18.202	16,482
2023-10-11	18.668	18.810	18.668	18.762	18.065	23,075
2023-10-06	18.621	19.330	18.621	19.235	18.520	72,521
2023-10-05	19.377	19.471	18.999	19.093	18.384	12,086
2023-10-04	18.290	18.857	18.290	18.857	18.156	29,667
2023-10-03	19.849	19.849	18.904	19.046	18.338	48,347
2023-10-02	18.715	18.715	18.337	18.715	18.019	74,719
2023-09-28	18.621	18.715	18.621	18.715	18.019	21,976
2023-09-27	18.621	18.904	18.621	18.810	18.110	30,766
2023-09-26	18.904	18.952	18.432	18.857	18.156	113,177
2023-09-25	18.904	19.849	18.904	19.093	18.384	92,300
2023-09-22	19.163	19.163	19.163	19.163	18.451	0
2023-09-21	19.163	19.163	19.163	19.163	18.451	0
2023-09-20	19.163	19.163	19.163	19.163	18.451	0
2023-09-19	19.163	19.163	19.163	19.163	18.451	0
2023-09-18	19.163	19.163	19.163	19.163	18.451	0
2023-09-15	19.163	19.163	19.163	19.163	18.451	0
2023-09-14	19.163	19.163	19.163	19.163	18.451	0
2023-09-13	10.681	10.681	10.586	10.634	18.451	94,509
2023-09-12	10.445	10.775	10.256	10.775	18.697	142,678
2023-09-11	10.397	10.870	10.303	10.870	18.861	68,290
2023-09-08	10.870	10.917	10.397	10.492	18.205	128,044
2023-09-07	11.248	11.248	10.917	10.964	19.025	62,802
2023-09-06	11.343	11.343	11.201	11.248	19.517	98,167
2023-09-05	11.390	11.579	11.106	11.484	19.927	53,656
2023-09-04	11.532	11.626	11.343	11.390	19.763	58,534
2023-09-01	11.532	11.579	11.248	11.343	19.681	37,803
2023-08-31	11.862	11.862	11.437	11.532	20.009	125,605
2023-08-30	11.248	11.484	11.248	11.295	19.599	32,925
2023-08-29	11.343	11.343	11.201	11.201	19.435	32,316
2023-08-28	11.059	11.343	11.012	11.059	19.189	16,462
2023-08-25	10.823	11.059	10.823	11.059	19.189	32,925
2023-08-24	10.917	10.964	10.870	10.964	19.025	7,926
2023-08-23	10.823	11.106	10.681	11.012	19.107	39,632
2023-08-22	10.634	10.964	10.634	10.775	18.697	52,437
2023-08-21	10.445	10.681	10.397	10.634	18.451	35,364
2023-08-18	10.350	10.539	10.350	10.539	18.287	56,095
2023-08-17	10.350	10.492	10.303	10.492	18.205	26,828
2023-08-16	10.397	10.539	10.303	10.539	18.287	32,316
2023-08-15	10.397	10.492	10.350	10.492	18.205	19,511
2023-08-14	10.303	10.492	10.256	10.492	18.205	28,657
2023-08-11	10.397	10.492	10.208	10.492	18.205	39,632
2023-08-10	10.681	10.681	10.350	10.397	18.041	25,608
2023-08-09	10.728	10.775	10.397	10.539	18.287	32,316
2023-08-08	10.397	10.492	10.397	10.492	18.205	34,145

← NewerPage 13 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.