MEGA International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.146	12.193	12.146	12.193	21.157	1,219
2022-11-01	12.193	12.193	12.193	12.193	21.157	609
2022-10-31	11.721	12.193	11.721	12.004	20.829	26,828
2022-10-28	11.910	11.910	11.626	11.626	20.173	7,926
2022-10-27	11.815	11.815	11.579	11.815	20.501	15,243
2022-10-26	11.484	11.815	11.484	11.815	20.501	1,219
2022-10-25	11.579	11.626	11.437	11.579	20.091	45,120
2022-10-24	11.626	11.721	11.579	11.579	20.091	40,852
2022-10-21	11.532	11.721	11.532	11.579	20.091	46,949
2022-10-20	11.815	11.815	11.673	11.721	20.337	27,438
2022-10-19	11.768	11.815	11.721	11.815	20.501	35,974
2022-10-18	11.768	11.862	11.768	11.768	20.419	47,559
2022-10-17	11.721	11.815	11.721	11.721	20.337	39,632
2022-10-14	11.721	12.193	11.579	12.004	20.829	14,023
2022-10-13	11.673	12.477	11.343	11.721	20.337	110,362
2022-10-12	11.815	12.288	11.626	11.673	20.255	12,804
2022-10-11	11.437	11.768	11.437	11.673	20.255	65,851
2022-10-07	11.721	11.768	11.673	11.768	20.419	14,023
2022-10-06	11.862	11.862	11.721	11.768	20.419	14,633
2022-10-05	11.910	12.477	11.815	11.815	20.501	31,096
2022-10-04	11.815	11.910	11.721	11.815	20.501	27,438
2022-10-03	11.815	11.815	11.815	11.815	20.501	9,146
2022-09-30	11.721	11.910	11.721	11.815	20.501	7,926
2022-09-29	11.910	11.910	11.626	11.815	20.501	17,072
2022-09-28	12.099	12.099	11.862	11.910	20.665	28,047
2022-09-27	12.051	12.241	12.051	12.146	21.075	29,267
2022-09-26	11.910	12.051	11.910	12.051	20.911	8,536
2022-09-23	12.193	12.193	12.051	12.051	20.911	7,316
2022-09-22	12.051	12.099	12.051	12.099	20.993	13,414
2022-09-21	11.910	12.382	11.910	12.099	20.993	34,754
2022-09-20	12.004	12.004	11.957	12.004	20.829	12,194
2022-09-19	12.099	12.099	11.815	11.910	20.665	76,217
2022-09-16	12.193	12.241	12.004	12.099	20.993	23,169
2022-09-15	12.193	12.288	12.146	12.288	21.321	13,414
2022-09-14	12.288	12.382	12.193	12.193	21.157	40,852
2022-09-13	12.382	12.382	11.815	12.382	21.485	54,876
2022-09-12	12.241	12.477	12.193	12.382	21.485	32,925
2022-09-08	11.957	12.382	11.957	12.193	21.157	35,364
2022-09-07	11.957	12.146	11.957	12.099	20.993	12,804
2022-09-06	12.193	12.430	12.193	12.193	21.157	24,389
2022-09-05	12.382	12.477	12.288	12.288	21.321	21,340
2022-09-02	12.477	12.477	12.382	12.382	21.485	6,097
2022-09-01	12.477	12.571	12.288	12.430	21.567	40,852
2022-08-31	12.713	12.713	12.571	12.571	21.813	3,658
2022-08-30	12.477	12.571	12.382	12.477	21.649	15,243
2022-08-29	12.477	12.571	12.430	12.477	21.649	24,999
2022-08-26	12.477	12.666	12.430	12.666	21.977	14,023
2022-08-25	12.666	12.666	12.477	12.571	21.813	21,950
2022-08-24	12.477	12.713	12.430	12.713	22.059	20,121
2022-08-23	12.524	12.619	12.477	12.477	21.649	7,926
2022-08-22	12.571	12.571	12.477	12.477	21.649	12,194
2022-08-19	12.666	12.666	12.666	12.666	21.977	1,829
2022-08-18	12.430	12.571	12.430	12.571	21.813	21,950
2022-08-17	12.571	12.571	12.430	12.571	21.813	29,267
2022-08-16	12.524	12.666	12.524	12.619	21.895	25,608
2022-08-15	12.524	12.666	12.524	12.666	21.977	5,487
2022-08-12	12.666	12.713	12.666	12.666	21.977	5,487
2022-08-11	12.666	12.760	12.571	12.666	21.977	22,560
2022-08-10	12.524	12.571	12.477	12.571	21.813	34,754
2022-08-09	12.666	12.666	12.477	12.571	21.813	20,121

← NewerPage 17 of 21 · 1,216 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.