MEGA International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.524	12.760	12.524	12.666	21.977	18,292
2022-08-05	12.760	12.760	12.666	12.760	22.141	15,853
2022-08-04	12.808	12.808	12.760	12.808	22.223	8,536
2022-08-03	12.855	12.855	12.808	12.808	22.223	2,438
2022-08-02	12.902	13.186	12.760	13.186	22.879	15,243
2022-08-01	13.186	13.375	13.044	13.091	22.715	11,584
2022-07-29	13.233	13.233	13.138	13.186	22.879	5,487
2022-07-28	13.233	13.233	13.138	13.138	22.797	7,926
2022-07-27	13.375	13.375	12.808	12.997	22.551	7,316
2022-07-26	12.997	12.997	12.997	12.997	22.551	609
2022-07-25	12.902	12.902	12.666	12.808	22.223	14,633
2022-07-22	12.902	12.902	12.902	12.902	22.387	0
2022-07-21	12.760	12.902	12.760	12.902	22.387	1,219
2022-07-20	12.571	12.949	12.571	12.666	21.977	11,584
2022-07-19	12.949	12.949	12.288	12.949	22.469	135,361
2022-07-18	12.997	13.186	12.997	12.997	22.551	18,292
2022-07-15	13.233	13.233	13.233	13.233	22.961	14,633
2022-07-14	12.949	13.233	12.949	12.997	22.551	6,707
2022-07-13	13.327	13.327	12.949	13.138	22.797	17,682
2022-07-12	13.233	13.233	12.477	12.949	22.469	20,121
2022-07-11	13.091	13.327	13.044	13.327	23.125	7,926
2022-07-08	13.233	13.233	13.091	13.091	22.715	17,072
2022-07-07	12.760	13.233	12.760	13.233	22.961	37,803
2022-07-06	13.233	13.233	12.760	12.760	22.141	6,097
2022-07-05	12.949	13.233	12.949	13.233	22.961	5,487
2022-07-04	12.902	13.091	12.902	13.091	22.715	14,023
2022-07-01	12.808	13.233	12.808	12.902	22.387	12,804
2022-06-30	13.233	13.422	13.138	13.186	22.879	26,218
2022-06-29	13.517	13.517	13.422	13.422	23.289	13,414
2022-06-28	13.706	13.706	13.469	13.517	23.453	15,853
2022-06-27	13.658	13.706	13.517	13.658	23.699	46,949
2022-06-24	13.517	13.517	13.422	13.517	23.453	7,316
2022-06-23	13.611	14.367	13.517	13.517	23.453	26,828
2022-06-22	13.706	13.895	13.611	13.611	23.617	34,145
2022-06-21	13.706	13.989	13.706	13.895	24.109	3,658
2022-06-20	13.564	13.706	13.564	13.658	23.699	9,755
2022-06-17	13.327	13.989	13.327	13.564	23.535	22,560
2022-06-16	13.658	13.942	13.658	13.847	24.027	20,121
2022-06-15	13.706	13.989	13.658	13.706	23.781	6,707
2022-06-14	14.509	14.509	13.564	14.225	24.683	15,853
2022-06-13	13.847	13.989	13.847	13.847	24.027	35,974
2022-06-10	13.800	14.084	13.800	14.084	24.437	12,194
2022-06-09	13.800	13.800	13.800	13.800	23.945	5,487
2022-06-08	13.800	14.036	13.564	14.036	24.355	29,877
2022-06-07	13.800	13.800	13.800	13.800	23.945	3,658
2022-06-06	13.800	13.800	13.800	13.800	23.945	5,487
2022-06-02	13.942	14.036	13.800	14.036	24.355	2,438
2022-06-01	13.706	13.942	13.706	13.942	24.191	17,072
2022-05-31	13.800	13.800	13.706	13.706	23.781	6,707
2022-05-30	13.753	13.800	13.753	13.800	23.945	8,536
2022-05-27	13.611	13.800	13.611	13.800	23.945	22,560
2022-05-26	13.469	13.611	13.469	13.564	23.535	15,243
2022-05-25	13.469	13.469	13.422	13.469	23.371	7,926
2022-05-24	13.753	13.753	13.375	13.706	23.781	18,901
2022-05-23	13.611	13.895	13.611	13.895	24.109	23,169
2022-05-20	13.564	13.564	13.564	13.564	23.535	1,219
2022-05-19	13.327	13.564	13.233	13.564	23.535	40,242
2022-05-18	13.611	13.611	13.517	13.517	23.453	7,316
2022-05-17	13.564	13.564	13.422	13.517	23.453	24,999
2022-05-16	13.517	13.706	13.469	13.517	23.453	32,316

← NewerPage 18 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.