MEGA International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.200 | 23.900 | 23.200 | 23.650 | 22.771 | 70,625 |
| 2024-10-29 | 23.900 | 23.900 | 23.300 | 23.400 | 22.530 | 40,505 |
| 2024-10-28 | 23.850 | 24.000 | 23.600 | 24.000 | 23.108 | 34,274 |
| 2024-10-25 | 23.800 | 23.950 | 23.500 | 23.900 | 23.012 | 78,934 |
| 2024-10-24 | 25.050 | 25.050 | 23.200 | 23.900 | 23.012 | 305,351 |
| 2024-10-23 | 25.300 | 25.400 | 25.050 | 25.050 | 24.119 | 92,436 |
| 2024-10-22 | 25.150 | 25.650 | 25.000 | 25.300 | 24.360 | 93,474 |
| 2024-10-21 | 25.500 | 25.550 | 25.400 | 25.400 | 24.456 | 45,698 |
| 2024-10-18 | 25.300 | 25.750 | 25.300 | 25.500 | 24.552 | 65,432 |
| 2024-10-17 | 25.650 | 25.900 | 25.500 | 25.800 | 24.841 | 50,891 |
| 2024-10-16 | 25.150 | 25.450 | 25.000 | 25.300 | 24.360 | 77,895 |
| 2024-10-15 | 25.100 | 25.550 | 25.000 | 25.400 | 24.456 | 66,470 |
| 2024-10-14 | 25.100 | 25.300 | 24.900 | 25.100 | 24.167 | 77,895 |
| 2024-10-11 | 25.350 | 25.500 | 24.900 | 25.100 | 24.167 | 81,011 |
| 2024-10-09 | 25.600 | 25.600 | 24.950 | 25.300 | 24.360 | 169,293 |
| 2024-10-08 | 25.550 | 25.550 | 24.750 | 25.550 | 24.600 | 38,428 |
| 2024-10-07 | 25.200 | 25.700 | 24.700 | 25.550 | 24.600 | 204,606 |
| 2024-10-04 | 26.000 | 26.000 | 25.150 | 25.150 | 24.215 | 265,883 |
| 2024-10-01 | 26.800 | 26.800 | 25.800 | 25.950 | 24.985 | 141,250 |
| 2024-09-30 | 25.950 | 26.400 | 25.850 | 26.300 | 25.322 | 170,331 |
| 2024-09-27 | 26.100 | 26.250 | 25.800 | 25.950 | 24.985 | 83,088 |
| 2024-09-26 | 26.400 | 26.400 | 25.850 | 26.000 | 25.034 | 135,019 |
| 2024-09-25 | 26.000 | 26.600 | 25.850 | 26.200 | 25.226 | 209,799 |
| 2024-09-24 | 25.700 | 26.500 | 25.500 | 25.950 | 24.985 | 711,447 |
| 2024-09-23 | 28.200 | 28.200 | 25.650 | 25.650 | 24.697 | 1,899,616 |
| 2024-09-20 | 29.800 | 29.800 | 28.050 | 28.450 | 27.392 | 903,590 |
| 2024-09-19 | 30.500 | 31.100 | 30.400 | 30.900 | 29.751 | 83,088 |
| 2024-09-18 | 30.800 | 31.050 | 30.450 | 30.500 | 29.366 | 131,903 |
| 2024-09-16 | 30.800 | 31.300 | 30.650 | 31.000 | 29.848 | 142,289 |
| 2024-09-13 | 31.500 | 31.500 | 30.450 | 30.850 | 29.703 | 148,521 |
| 2024-09-12 | 30.200 | 30.550 | 30.050 | 30.550 | 29.414 | 146,443 |
| 2024-09-11 | 30.300 | 30.600 | 30.050 | 30.200 | 29.077 | 227,455 |
| 2024-09-10 | 30.950 | 30.950 | 30.050 | 30.100 | 28.981 | 318,853 |
| 2024-09-09 | 31.500 | 31.500 | 30.400 | 30.650 | 29.511 | 427,907 |
| 2024-09-06 | 31.200 | 31.600 | 30.850 | 31.500 | 30.329 | 178,640 |
| 2024-09-05 | 31.100 | 31.600 | 31.100 | 31.150 | 29.992 | 156,829 |
| 2024-09-04 | 31.500 | 31.900 | 30.400 | 31.450 | 30.281 | 342,741 |
| 2024-09-03 | 32.200 | 32.300 | 31.900 | 31.950 | 30.762 | 120,478 |
| 2024-09-02 | 32.850 | 33.000 | 31.950 | 32.200 | 31.003 | 212,914 |
| 2024-08-30 | 31.750 | 32.850 | 31.750 | 32.650 | 31.436 | 223,300 |
| 2024-08-29 | 31.600 | 31.800 | 31.200 | 31.800 | 30.618 | 216,030 |
| 2024-08-28 | 31.150 | 31.850 | 31.150 | 31.500 | 30.329 | 174,486 |
| 2024-08-27 | 31.900 | 31.950 | 31.500 | 31.550 | 30.377 | 158,907 |
| 2024-08-26 | 32.600 | 32.600 | 31.800 | 31.850 | 30.666 | 184,872 |
| 2024-08-23 | 32.600 | 32.600 | 32.000 | 32.200 | 31.003 | 118,401 |
| 2024-08-22 | 33.050 | 33.850 | 32.000 | 32.550 | 31.340 | 297,042 |
| 2024-08-21 | 32.900 | 33.550 | 31.750 | 32.950 | 31.725 | 348,972 |
| 2024-08-20 | 34.100 | 34.150 | 32.800 | 32.900 | 31.677 | 494,378 |
| 2024-08-19 | 34.150 | 34.900 | 34.050 | 34.050 | 32.784 | 160,984 |
| 2024-08-16 | 35.400 | 35.450 | 34.400 | 34.450 | 33.169 | 291,849 |
| 2024-08-15 | 36.900 | 36.900 | 34.800 | 34.850 | 33.555 | 282,501 |
| 2024-08-14 | 35.600 | 36.550 | 35.150 | 35.250 | 33.940 | 528,652 |
| 2024-08-13 | 35.500 | 36.200 | 35.350 | 35.500 | 34.180 | 199,412 |
| 2024-08-12 | 34.600 | 35.700 | 34.600 | 35.550 | 34.229 | 371,822 |
| 2024-08-09 | 33.050 | 34.950 | 33.050 | 34.500 | 33.218 | 328,200 |
| 2024-08-08 | 31.800 | 33.500 | 31.750 | 33.400 | 32.158 | 257,575 |
| 2024-08-07 | 30.900 | 33.200 | 30.900 | 32.300 | 31.099 | 251,343 |
| 2024-08-06 | 31.950 | 32.700 | 29.500 | 31.400 | 30.233 | 1,191,284 |
| 2024-08-05 | 33.400 | 33.400 | 31.700 | 31.950 | 30.762 | 1,633,732 |
| 2024-08-02 | 37.650 | 37.650 | 35.000 | 35.200 | 33.892 | 1,095,732 |
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.