MEGA International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 29.150 | 29.200 | 28.850 | 29.100 | 28.018 | 51,930 |
| 2025-07-25 | 29.200 | 29.300 | 29.100 | 29.250 | 28.163 | 27,003 |
| 2025-07-24 | 29.450 | 29.450 | 29.250 | 29.250 | 28.163 | 39,656 |
| 2025-07-23 | 29.500 | 29.500 | 29.300 | 29.450 | 28.355 | 29,081 |
| 2025-07-22 | 29.600 | 29.750 | 29.500 | 29.500 | 28.403 | 17,187 |
| 2025-07-21 | 29.650 | 29.750 | 29.600 | 29.600 | 28.500 | 17,657 |
| 2025-07-18 | 29.650 | 29.850 | 29.500 | 29.600 | 28.500 | 90,661 |
| 2025-07-17 | 29.600 | 30.000 | 29.500 | 29.700 | 28.596 | 32,196 |
| 2025-07-16 | 29.600 | 29.700 | 29.550 | 29.550 | 28.452 | 38,430 |
| 2025-07-15 | 29.850 | 29.900 | 29.600 | 29.600 | 28.500 | 64,393 |
| 2025-07-14 | 29.850 | 29.950 | 29.850 | 29.850 | 28.740 | 21,810 |
| 2025-07-11 | 30.250 | 30.250 | 29.650 | 30.050 | 28.933 | 57,123 |
| 2025-07-10 | 30.200 | 30.250 | 30.100 | 30.100 | 28.981 | 17,656 |
| 2025-07-09 | 30.300 | 30.300 | 29.900 | 30.250 | 29.126 | 17,656 |
| 2025-07-08 | 30.000 | 30.200 | 29.750 | 30.100 | 28.981 | 38,428 |
| 2025-07-07 | 30.200 | 30.200 | 30.150 | 30.150 | 29.029 | 10,388 |
| 2025-07-04 | 30.250 | 30.400 | 30.200 | 30.400 | 29.270 | 23,219 |
| 2025-07-03 | 30.300 | 30.500 | 30.300 | 30.400 | 29.270 | 43,716 |
| 2025-07-02 | 30.200 | 30.450 | 30.200 | 30.300 | 29.174 | 25,969 |
| 2025-07-01 | 30.600 | 30.600 | 30.150 | 30.150 | 29.029 | 12,473 |
| 2025-06-30 | 30.500 | 30.600 | 30.050 | 30.500 | 29.366 | 24,926 |
| 2025-06-27 | 29.750 | 30.850 | 29.700 | 30.450 | 29.318 | 48,855 |
| 2025-06-26 | 30.150 | 30.300 | 29.950 | 30.000 | 28.885 | 23,889 |
| 2025-06-25 | 29.800 | 30.050 | 29.500 | 30.000 | 28.885 | 99,003 |
| 2025-06-24 | 30.350 | 30.350 | 30.000 | 30.000 | 28.885 | 67,519 |
| 2025-06-23 | 30.500 | 30.500 | 30.250 | 30.250 | 29.126 | 49,853 |
| 2025-06-20 | 30.650 | 30.800 | 30.350 | 30.400 | 29.270 | 33,235 |
| 2025-06-19 | 31.050 | 31.050 | 30.650 | 30.950 | 29.800 | 37,389 |
| 2025-06-18 | 31.050 | 31.050 | 30.900 | 31.000 | 29.848 | 29,081 |
| 2025-06-17 | 31.150 | 31.200 | 30.950 | 31.050 | 29.896 | 61,277 |
| 2025-06-16 | 31.000 | 31.150 | 30.900 | 31.150 | 29.992 | 79,982 |
| 2025-06-13 | 30.700 | 30.800 | 30.550 | 30.750 | 29.607 | 58,172 |
| 2025-06-12 | 30.700 | 31.000 | 30.700 | 30.850 | 29.703 | 92,468 |
| 2025-06-11 | 30.450 | 30.700 | 30.450 | 30.650 | 29.511 | 13,683 |
| 2025-06-10 | 30.700 | 30.750 | 30.500 | 30.750 | 29.607 | 31,158 |
| 2025-06-09 | 30.650 | 30.800 | 30.500 | 30.750 | 29.607 | 26,119 |
| 2025-06-06 | 30.200 | 30.800 | 30.150 | 30.700 | 29.559 | 31,733 |
| 2025-06-05 | 30.900 | 30.900 | 30.450 | 30.800 | 29.655 | 29,083 |
| 2025-06-04 | 30.850 | 30.900 | 30.550 | 30.900 | 29.751 | 31,158 |
| 2025-06-03 | 30.700 | 30.850 | 30.200 | 30.850 | 29.703 | 58,163 |
| 2025-06-02 | 30.950 | 31.000 | 30.700 | 30.700 | 29.559 | 23,890 |
| 2025-05-29 | 30.950 | 30.950 | 30.800 | 30.850 | 29.703 | 9,347 |
| 2025-05-28 | 30.750 | 31.000 | 30.750 | 30.950 | 29.800 | 16,617 |
| 2025-05-27 | 30.900 | 31.500 | 30.500 | 30.750 | 29.607 | 97,629 |
| 2025-05-26 | 31.000 | 31.400 | 31.000 | 31.300 | 30.137 | 57,127 |
| 2025-05-23 | 31.000 | 31.200 | 30.850 | 31.200 | 30.040 | 24,926 |
| 2025-05-22 | 30.700 | 31.300 | 30.650 | 30.850 | 29.703 | 100,745 |
| 2025-05-21 | 30.900 | 31.100 | 30.700 | 30.800 | 29.655 | 47,776 |
| 2025-05-20 | 30.900 | 31.000 | 30.750 | 30.950 | 29.800 | 16,617 |
| 2025-05-19 | 31.200 | 31.200 | 30.750 | 30.900 | 29.751 | 13,501 |
| 2025-05-16 | 30.600 | 31.100 | 30.550 | 30.900 | 29.751 | 32,716 |
| 2025-05-15 | 31.200 | 31.200 | 30.900 | 31.000 | 29.848 | 47,206 |
| 2025-05-14 | 31.000 | 31.200 | 31.000 | 31.200 | 30.040 | 45,698 |
| 2025-05-13 | 31.050 | 31.100 | 30.650 | 31.000 | 29.848 | 67,509 |
| 2025-05-12 | 32.150 | 32.150 | 31.000 | 31.000 | 29.848 | 40,552 |
| 2025-05-09 | 30.350 | 32.000 | 30.350 | 31.750 | 30.570 | 44,386 |
| 2025-05-08 | 30.200 | 31.150 | 30.200 | 30.650 | 29.511 | 31,159 |
| 2025-05-07 | 31.200 | 31.200 | 30.600 | 30.600 | 29.463 | 77,895 |
| 2025-05-06 | 31.150 | 32.250 | 31.100 | 31.450 | 30.281 | 87,357 |
| 2025-05-05 | 32.700 | 34.000 | 31.000 | 32.050 | 30.859 | 279,385 |
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.