MEGA International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 28.750 | 29.300 | 28.600 | 28.950 | 27.874 | 51,930 |
| 2025-01-22 | 28.550 | 28.750 | 28.500 | 28.750 | 27.681 | 48,814 |
| 2025-01-21 | 28.600 | 28.600 | 28.350 | 28.500 | 27.441 | 57,123 |
| 2025-01-20 | 28.800 | 28.800 | 28.550 | 28.600 | 27.537 | 70,625 |
| 2025-01-17 | 28.850 | 28.850 | 28.600 | 28.700 | 27.633 | 23,888 |
| 2025-01-16 | 28.900 | 28.900 | 28.650 | 28.850 | 27.778 | 33,235 |
| 2025-01-15 | 28.650 | 28.800 | 28.600 | 28.800 | 27.729 | 65,432 |
| 2025-01-14 | 28.800 | 28.900 | 28.550 | 28.550 | 27.489 | 68,548 |
| 2025-01-13 | 29.000 | 29.200 | 28.400 | 28.700 | 27.633 | 240,957 |
| 2025-01-10 | 29.000 | 29.050 | 28.950 | 28.950 | 27.874 | 32,196 |
| 2025-01-09 | 29.400 | 29.500 | 28.900 | 28.900 | 27.826 | 128,787 |
| 2025-01-08 | 29.100 | 29.700 | 29.000 | 29.100 | 28.018 | 55,046 |
| 2025-01-07 | 29.100 | 29.100 | 29.000 | 29.100 | 28.018 | 49,853 |
| 2025-01-06 | 29.350 | 29.450 | 29.100 | 29.100 | 28.018 | 69,586 |
| 2025-01-03 | 29.250 | 29.550 | 29.100 | 29.300 | 28.211 | 40,505 |
| 2025-01-02 | 29.200 | 29.950 | 29.150 | 29.300 | 28.211 | 46,737 |
| 2024-12-31 | 29.000 | 29.000 | 28.950 | 28.950 | 27.874 | 39,467 |
| 2024-12-30 | 28.950 | 29.000 | 28.850 | 29.000 | 27.922 | 54,007 |
| 2024-12-27 | 28.950 | 29.050 | 28.900 | 28.950 | 27.874 | 49,853 |
| 2024-12-26 | 29.000 | 29.000 | 28.850 | 28.950 | 27.874 | 40,505 |
| 2024-12-25 | 29.000 | 29.200 | 28.800 | 28.900 | 27.826 | 23,888 |
| 2024-12-24 | 28.950 | 29.500 | 28.950 | 28.950 | 27.874 | 61,277 |
| 2024-12-23 | 29.000 | 29.000 | 28.850 | 28.950 | 27.874 | 102,822 |
| 2024-12-20 | 29.000 | 29.000 | 28.850 | 28.950 | 27.874 | 69,586 |
| 2024-12-19 | 29.000 | 29.000 | 28.950 | 29.000 | 27.922 | 14,540 |
| 2024-12-18 | 28.550 | 29.100 | 28.550 | 28.950 | 27.874 | 28,042 |
| 2024-12-17 | 29.100 | 29.100 | 28.500 | 28.900 | 27.826 | 203,567 |
| 2024-12-16 | 29.100 | 29.150 | 29.100 | 29.100 | 28.018 | 35,312 |
| 2024-12-13 | 29.100 | 29.200 | 29.000 | 29.200 | 28.115 | 143,328 |
| 2024-12-12 | 29.100 | 29.250 | 29.050 | 29.100 | 28.018 | 142,289 |
| 2024-12-11 | 29.600 | 29.600 | 28.800 | 29.100 | 28.018 | 106,976 |
| 2024-12-10 | 29.350 | 29.550 | 29.100 | 29.250 | 28.163 | 43,621 |
| 2024-12-09 | 29.450 | 29.450 | 29.200 | 29.350 | 28.259 | 72,702 |
| 2024-12-06 | 29.500 | 29.500 | 29.350 | 29.350 | 28.259 | 64,393 |
| 2024-12-05 | 29.500 | 29.500 | 29.050 | 29.300 | 28.211 | 171,370 |
| 2024-12-04 | 30.000 | 30.200 | 29.300 | 29.450 | 28.355 | 201,490 |
| 2024-12-03 | 29.900 | 30.000 | 29.600 | 29.950 | 28.837 | 90,359 |
| 2024-12-02 | 29.700 | 30.000 | 29.500 | 29.600 | 28.500 | 88,281 |
| 2024-11-29 | 29.150 | 29.500 | 28.950 | 29.400 | 28.307 | 47,776 |
| 2024-11-28 | 29.200 | 29.350 | 28.800 | 29.350 | 28.259 | 194,219 |
| 2024-11-27 | 28.900 | 29.700 | 28.900 | 29.050 | 27.970 | 198,374 |
| 2024-11-26 | 27.550 | 29.050 | 27.500 | 28.700 | 27.633 | 243,034 |
| 2024-11-25 | 27.400 | 28.000 | 27.100 | 27.700 | 26.670 | 111,131 |
| 2024-11-22 | 27.250 | 27.500 | 27.000 | 27.350 | 26.333 | 76,857 |
| 2024-11-21 | 26.850 | 27.500 | 26.600 | 27.200 | 26.189 | 111,131 |
| 2024-11-20 | 27.500 | 28.000 | 26.450 | 26.700 | 25.708 | 115,513 |
| 2024-11-19 | 25.250 | 27.000 | 25.000 | 26.500 | 25.515 | 166,177 |
| 2024-11-18 | 25.100 | 25.500 | 24.850 | 25.250 | 24.311 | 37,389 |
| 2024-11-15 | 25.300 | 25.300 | 25.000 | 25.100 | 24.167 | 7,270 |
| 2024-11-14 | 24.900 | 25.000 | 24.800 | 24.850 | 23.926 | 36,351 |
| 2024-11-13 | 25.000 | 25.200 | 24.900 | 25.100 | 24.167 | 38,428 |
| 2024-11-12 | 25.300 | 25.400 | 24.950 | 25.050 | 24.119 | 39,467 |
| 2024-11-11 | 25.500 | 25.500 | 25.000 | 25.100 | 24.167 | 31,158 |
| 2024-11-08 | 25.200 | 25.750 | 25.050 | 25.400 | 24.456 | 28,042 |
| 2024-11-07 | 24.900 | 25.200 | 24.750 | 25.200 | 24.263 | 30,119 |
| 2024-11-06 | 24.600 | 25.000 | 24.600 | 24.900 | 23.974 | 60,239 |
| 2024-11-05 | 24.150 | 24.650 | 24.150 | 24.450 | 23.541 | 30,119 |
| 2024-11-04 | 24.450 | 24.450 | 24.050 | 24.200 | 23.300 | 46,737 |
| 2024-11-01 | 23.900 | 25.000 | 23.500 | 24.400 | 23.493 | 83,088 |
| 2024-10-30 | 23.200 | 23.900 | 23.200 | 23.650 | 22.771 | 70,625 |
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.