MEGA International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	33.000	33.200	32.200	32.700	31.484	260,057
2025-04-30	33.000	33.000	32.200	32.900	31.677	154,753
2025-04-29	32.600	33.700	32.500	32.900	31.677	495,416
2025-04-28	30.700	32.350	30.700	32.250	31.051	315,907
2025-04-25	31.850	31.900	30.450	30.450	29.318	189,058
2025-04-24	29.350	32.400	28.600	32.400	31.196	125,241
2025-04-23	29.500	29.600	29.200	29.500	28.403	37,389
2025-04-22	28.850	28.950	27.850	28.450	27.392	50,891
2025-04-21	30.950	30.950	29.200	29.300	28.211	85,165
2025-04-18	30.400	30.800	30.250	30.750	29.607	145,056
2025-04-17	30.600	30.600	30.200	30.400	29.270	84,157
2025-04-16	30.250	31.000	30.150	31.000	29.848	78,934
2025-04-15	29.900	31.000	29.900	30.800	29.655	60,135
2025-04-14	29.100	29.500	28.900	29.500	28.403	46,737
2025-04-11	28.600	29.100	28.600	29.100	28.018	3,115
2025-04-10	26.600	28.450	26.600	28.450	27.392	173,447
2025-04-09	27.650	27.650	25.900	25.900	24.937	109,150
2025-04-08	26.950	27.700	25.900	27.700	26.670	186,949
2025-04-07	26.800	27.300	26.800	26.800	25.804	328,200
2025-04-02	29.500	29.750	29.300	29.750	28.644	20,931
2025-04-01	29.200	29.750	29.200	29.400	28.307	12,477
2025-03-31	29.700	30.000	29.100	29.200	28.115	179,708
2025-03-28	30.500	30.500	30.000	30.150	29.029	94,513
2025-03-27	30.600	30.600	30.450	30.550	29.414	22,280
2025-03-26	30.650	30.650	30.550	30.550	29.414	115,291
2025-03-25	30.650	30.650	30.500	30.650	29.511	64,557
2025-03-24	30.650	30.650	30.500	30.500	29.366	87,244
2025-03-21	30.750	30.800	30.500	30.550	29.414	109,053
2025-03-20	30.750	30.900	30.600	30.750	29.607	121,621
2025-03-19	30.950	31.050	30.650	30.700	29.559	85,166
2025-03-18	30.950	30.950	30.800	30.950	29.800	19,793
2025-03-17	31.200	31.250	30.600	30.800	29.655	44,660
2025-03-14	30.700	31.100	30.700	30.900	29.751	79,973
2025-03-13	31.250	31.250	30.700	30.750	29.607	46,740
2025-03-12	30.900	31.100	30.850	30.850	29.703	33,244
2025-03-11	30.900	31.150	30.550	30.850	29.703	109,053
2025-03-10	30.900	31.250	30.800	30.900	29.751	46,853
2025-03-07	31.200	31.250	30.900	30.900	29.751	38,429
2025-03-06	31.150	31.150	30.800	31.000	29.848	40,505
2025-03-05	30.850	30.850	30.600	30.600	29.463	89,321
2025-03-04	30.900	30.900	30.300	30.850	29.703	107,059
2025-03-03	31.900	32.350	30.250	31.150	29.992	377,015
2025-02-27	32.750	33.300	31.950	32.000	30.810	461,173
2025-02-26	34.250	34.250	32.500	32.750	31.533	239,987
2025-02-25	31.900	34.300	31.700	34.250	32.977	648,612
2025-02-24	30.250	32.800	30.250	31.800	30.618	530,821
2025-02-21	29.900	30.050	29.900	30.050	28.933	635,812
2025-02-20	29.750	29.800	29.550	29.750	28.644	58,169
2025-02-19	30.250	30.250	29.650	29.750	28.644	124,636
2025-02-18	30.500	30.600	30.150	30.200	29.077	88,385
2025-02-17	31.050	31.450	30.200	30.450	29.318	94,516
2025-02-14	31.700	31.700	30.800	31.000	29.848	121,522
2025-02-13	29.400	31.200	29.350	31.000	29.848	276,696
2025-02-12	28.900	29.300	28.900	29.250	28.163	110,093
2025-02-11	28.750	28.950	28.700	28.950	27.874	68,812
2025-02-10	28.850	28.950	28.800	28.800	27.729	60,721
2025-02-07	29.000	29.000	28.750	28.900	27.826	29,081
2025-02-06	28.750	29.000	28.700	28.850	27.778	47,776
2025-02-05	28.800	29.000	28.650	28.750	27.681	38,636
2025-02-04	29.000	29.100	28.550	28.800	27.729	67,668

← NewerPage 7 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.