MEGA International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.099	12.193	12.004	12.004	20.829	46,339
2023-02-06	12.146	12.193	12.099	12.099	20.993	46,949
2023-02-03	11.910	12.288	11.862	12.099	20.993	29,267
2023-02-02	12.099	12.099	11.815	12.051	20.911	43,291
2023-02-01	12.146	12.146	12.051	12.099	20.993	28,047
2023-01-31	12.004	12.146	11.957	12.051	20.911	48,169
2023-01-30	11.910	12.004	11.862	11.957	20.747	32,925
2023-01-17	11.768	11.910	11.768	11.815	20.501	5,487
2023-01-16	11.768	11.957	11.768	11.768	20.419	7,316
2023-01-13	11.768	11.768	11.721	11.768	20.419	9,146
2023-01-12	11.957	11.957	11.721	11.862	20.583	39,632
2023-01-11	12.004	12.004	11.910	11.910	20.665	6,097
2023-01-10	11.957	12.004	11.957	12.004	20.829	10,975
2023-01-09	11.862	11.862	11.815	11.815	20.501	4,268
2023-01-06	11.862	12.099	11.768	11.815	20.501	29,877
2023-01-05	12.051	12.099	11.815	11.815	20.501	30,486
2023-01-04	12.099	12.099	11.862	12.099	20.993	14,633
2023-01-03	12.146	12.146	11.910	11.957	20.747	7,316
2022-12-30	12.241	12.288	11.862	12.193	21.157	18,901
2022-12-29	12.241	12.241	12.051	12.099	20.993	3,048
2022-12-28	12.241	12.241	12.193	12.241	21.239	4,877
2022-12-27	12.335	12.335	12.146	12.335	21.403	15,243
2022-12-26	12.193	12.241	12.193	12.193	21.157	5,487
2022-12-23	12.430	12.430	11.815	12.241	21.239	37,193
2022-12-22	12.382	12.382	12.051	12.051	20.911	56,705
2022-12-21	12.288	12.524	12.146	12.288	21.321	12,804
2022-12-20	12.335	12.713	12.241	12.288	21.321	31,096
2022-12-19	12.288	12.760	12.288	12.335	21.403	42,071
2022-12-16	12.477	12.477	12.241	12.288	21.321	13,414
2022-12-15	12.099	12.524	12.051	12.288	21.321	55,486
2022-12-14	12.193	12.241	12.051	12.241	21.239	7,926
2022-12-13	12.051	12.477	12.051	12.193	21.157	60,973
2022-12-12	12.051	12.099	11.910	11.910	20.665	19,511
2022-12-09	12.193	12.288	11.815	11.862	20.583	65,851
2022-12-08	12.051	12.288	11.862	11.957	20.747	27,438
2022-12-07	12.241	12.241	11.815	12.241	21.239	57,315
2022-12-06	12.288	12.335	11.579	11.579	20.091	112,191
2022-12-05	12.051	12.335	12.004	12.335	21.403	71,948
2022-12-02	12.193	12.382	12.004	12.193	21.157	81,094
2022-12-01	12.666	12.713	12.004	12.382	21.485	73,778
2022-11-30	12.288	13.091	12.004	12.477	21.649	114,020
2022-11-29	12.666	12.666	12.004	12.335	21.403	41,462
2022-11-28	12.193	12.430	12.193	12.241	21.239	13,414
2022-11-25	12.760	12.760	12.051	12.193	21.157	45,120
2022-11-24	12.855	12.855	12.099	12.760	22.141	65,241
2022-11-23	12.949	12.949	12.288	12.619	21.895	50,608
2022-11-22	12.855	13.327	12.288	12.666	21.977	53,047
2022-11-21	12.808	13.233	12.666	12.666	21.977	20,121
2022-11-18	13.233	13.327	12.808	12.855	22.305	9,146
2022-11-17	13.233	13.422	13.233	13.327	23.125	44,510
2022-11-16	13.469	13.469	13.233	13.233	22.961	15,243
2022-11-15	13.564	13.564	13.327	13.517	23.453	4,268
2022-11-14	13.233	13.658	13.233	13.375	23.207	24,999
2022-11-11	13.706	13.706	13.233	13.327	23.125	27,438
2022-11-10	13.611	13.611	13.044	13.422	23.289	33,535
2022-11-09	13.186	13.753	12.808	13.706	23.781	35,364
2022-11-08	13.753	13.753	13.233	13.564	23.535	29,877
2022-11-07	13.327	13.753	13.280	13.706	23.781	37,193
2022-11-04	12.146	13.327	12.146	13.233	22.961	57,315
2022-11-03	12.193	12.193	12.193	12.193	21.157	0

← NewerPage 16 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.