Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	49.000	49.750	48.650	49.600	46.118	415,428
2022-05-24	51.300	51.600	48.750	48.800	45.374	878,011
2022-05-23	50.400	51.700	50.400	50.400	46.862	751,922
2022-05-20	49.700	50.500	49.400	50.200	46.676	562,889
2022-05-19	48.300	49.900	48.150	49.750	46.257	600,359
2022-05-18	51.000	51.700	50.100	50.100	46.583	975,331
2022-05-17	49.950	50.200	49.300	50.200	46.676	656,326
2022-05-16	49.200	50.500	49.150	49.200	45.746	1,007,666
2022-05-13	48.200	49.000	47.900	48.350	44.956	727,418
2022-05-12	48.650	49.950	47.550	47.550	44.212	1,072,162
2022-05-11	50.600	50.900	49.050	49.200	45.746	885,934
2022-05-10	48.150	50.800	48.000	50.600	47.048	1,462,799
2022-05-09	52.900	52.900	50.100	50.200	46.676	1,448,422
2022-05-06	53.700	54.500	53.300	54.200	50.395	1,072,088
2022-05-05	56.000	57.400	55.100	55.600	51.697	3,516,145
2022-05-04	51.800	54.800	51.800	53.900	50.116	2,551,033
2022-05-03	50.600	51.600	50.400	51.200	47.606	591,118
2022-04-29	51.200	52.100	50.600	50.600	47.048	1,007,668
2022-04-28	50.200	51.400	48.900	49.600	46.118	1,478,509
2022-04-27	48.050	50.800	48.000	50.300	46.769	1,415,300
2022-04-26	53.400	53.400	51.000	51.000	47.420	1,167,909
2022-04-25	54.100	54.100	51.600	52.000	48.349	1,781,837
2022-04-22	56.200	56.500	55.200	55.700	51.790	1,576,116
2022-04-21	56.200	58.300	56.200	57.000	52.998	2,704,888
2022-04-20	55.400	57.200	54.500	56.400	52.440	2,143,815
2022-04-19	55.800	56.400	54.600	54.600	50.767	1,669,318
2022-04-18	54.500	56.700	54.500	55.000	51.139	1,613,315
2022-04-15	58.600	59.100	55.600	55.700	51.790	2,979,659
2022-04-14	60.900	62.000	59.500	59.900	55.695	4,534,893
2022-04-13	58.400	61.600	58.400	60.100	55.881	4,305,052
2022-04-12	59.000	60.600	57.500	58.000	53.928	3,338,747
2022-04-11	61.100	61.200	57.900	59.000	54.858	4,562,756
2022-04-08	62.300	63.000	60.200	61.500	57.182	4,200,048
2022-04-07	65.400	66.100	62.000	62.000	57.647	5,013,071
2022-04-06	66.600	67.600	65.300	66.000	61.366	5,035,862
2022-04-01	68.900	70.200	66.200	66.800	62.110	16,356,970
2022-03-31	67.100	71.800	66.200	68.900	64.063	34,926,551
2022-03-30	63.400	67.100	63.400	67.100	62.389	10,516,830
2022-03-29	58.400	62.400	58.300	61.000	56.718	10,435,890
2022-03-28	56.300	58.300	55.600	57.000	52.998	1,387,466
2022-03-25	58.600	59.000	56.100	56.800	52.812	1,840,636
2022-03-24	57.900	59.200	57.600	58.100	54.021	2,539,125
2022-03-23	56.800	61.700	56.800	57.900	53.835	10,759,440
2022-03-22	54.200	56.600	54.000	56.100	52.162	1,308,916
2022-03-21	56.000	56.000	54.300	54.300	50.488	706,892
2022-03-18	55.400	55.600	54.400	55.100	51.232	1,119,295
2022-03-17	52.900	56.000	52.600	54.800	50.953	2,468,038
2022-03-16	52.400	52.400	50.900	51.100	47.513	621,357
2022-03-15	53.200	53.200	50.900	51.000	47.420	862,937
2022-03-14	53.300	53.800	52.500	53.000	49.279	654,901
2022-03-11	52.000	53.900	51.900	53.000	49.279	1,341,818
2022-03-10	52.700	53.600	51.800	52.700	49.000	1,463,296
2022-03-09	50.500	51.700	50.200	51.100	47.513	2,042,235
2022-03-08	51.300	53.400	50.000	50.100	46.583	3,620,223
2022-03-07	59.800	59.800	54.600	54.600	50.767	2,995,695
2022-03-04	62.400	62.400	59.800	60.600	56.346	11,098,300
2022-03-03	56.500	60.600	56.500	60.600	56.346	4,646,927
2022-03-02	53.700	55.300	52.900	55.100	51.232	1,089,548
2022-03-01	53.800	54.800	53.500	53.800	50.023	997,831
2022-02-25	52.200	53.200	51.500	52.500	48.814	829,864

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.2372 TWD
2022-07-12	2.1525 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.