Megawin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	53.200	53.300	51.000	51.500	47.884	1,229,325
2022-02-23	53.100	54.900	53.000	53.800	50.023	983,433
2022-02-22	53.800	54.400	52.200	52.600	48.907	918,383
2022-02-21	54.500	55.600	54.400	54.800	50.953	767,698
2022-02-18	53.300	55.800	52.600	55.300	51.418	1,432,911
2022-02-17	55.300	55.300	53.000	54.000	50.209	1,350,780
2022-02-16	54.700	54.700	53.000	53.900	50.116	1,697,079
2022-02-15	51.200	53.800	51.200	52.000	48.349	1,157,660
2022-02-14	52.400	52.400	51.200	51.200	47.606	1,038,807
2022-02-11	52.700	56.300	52.400	53.000	49.279	3,494,005
2022-02-10	53.200	53.800	52.000	52.900	49.186	1,422,238
2022-02-09	54.900	54.900	52.000	52.800	49.093	3,729,149
2022-02-08	48.550	52.900	48.300	52.900	49.186	2,435,985
2022-02-07	46.600	48.300	46.600	48.100	44.723	535,289
2022-01-26	46.100	47.200	45.700	46.400	43.143	594,003
2022-01-25	47.100	47.700	45.700	46.100	42.864	755,708
2022-01-24	46.800	48.450	45.000	47.700	44.351	1,155,191
2022-01-21	48.550	48.950	46.500	46.800	43.514	1,212,464
2022-01-20	50.000	50.900	48.950	49.200	45.746	660,122
2022-01-19	49.900	50.500	49.300	49.800	46.304	468,778
2022-01-18	51.900	52.400	50.500	50.600	47.048	700,833
2022-01-17	49.200	51.900	49.050	51.900	48.256	906,492
2022-01-14	49.550	50.100	47.500	49.050	45.606	764,502
2022-01-13	50.500	50.600	48.600	49.750	46.257	1,143,354
2022-01-12	51.400	52.200	50.100	50.500	46.955	658,879
2022-01-11	53.100	53.100	50.100	50.400	46.862	1,043,488
2022-01-10	51.100	53.400	50.700	53.300	49.558	922,846
2022-01-07	55.200	55.200	51.800	51.800	48.163	1,627,863
2022-01-06	55.800	56.500	54.800	54.900	51.046	859,490
2022-01-05	57.500	57.600	56.000	56.200	52.254	680,790
2022-01-04	58.300	59.100	57.000	57.000	52.998	819,770
2022-01-03	57.500	58.900	56.500	57.900	53.835	795,619
2021-12-30	58.200	58.500	57.300	57.500	53.463	646,225
2021-12-29	58.600	58.800	57.400	57.700	53.649	886,451
2021-12-28	60.300	60.300	58.200	58.400	54.300	1,064,356
2021-12-27	60.600	60.600	59.500	59.500	55.323	915,351
2021-12-24	60.000	62.500	60.000	60.600	56.346	4,739,769
2021-12-23	60.000	60.000	58.700	59.100	54.951	652,431
2021-12-22	59.600	60.700	58.800	58.800	54.672	1,383,471
2021-12-21	58.700	59.400	58.300	58.500	54.393	810,712
2021-12-20	57.900	60.300	57.900	58.000	53.928	1,024,706
2021-12-17	59.800	59.800	57.500	57.800	53.742	1,157,173
2021-12-16	59.600	60.800	59.000	60.200	55.974	1,881,309
2021-12-15	56.500	59.000	56.500	58.500	54.393	1,366,378
2021-12-14	59.500	60.000	55.800	56.200	52.254	2,392,693
2021-12-13	58.600	60.800	58.600	59.700	55.509	1,699,350
2021-12-10	60.000	60.900	58.600	58.600	54.486	2,488,447
2021-12-09	62.300	62.600	60.300	60.500	56.253	3,015,982
2021-12-08	65.500	66.100	61.500	61.700	57.368	6,593,550
2021-12-07	65.100	68.700	64.600	65.000	60.437	5,880,488
2021-12-06	63.500	65.400	62.800	64.900	60.344	1,890,590
2021-12-03	65.300	66.100	63.700	64.000	59.507	3,032,542
2021-12-02	65.200	67.900	64.600	64.900	60.344	7,271,114
2021-12-01	63.300	65.900	61.800	65.700	61.088	4,918,805
2021-11-30	65.500	68.700	64.000	64.300	59.786	14,212,710
2021-11-29	59.400	65.400	58.500	65.400	60.809	9,116,130
2021-11-26	61.400	62.500	58.700	59.500	55.323	3,315,301
2021-11-25	62.000	63.700	60.500	61.500	57.182	2,969,543
2021-11-24	62.600	64.700	61.500	62.700	58.298	4,122,005
2021-11-23	65.000	67.500	61.800	61.800	57.461	5,513,311

← NewerPage 20 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.