Megawin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 67.000 | 67.800 | 64.500 | 65.800 | 61.181 | 6,590,289 |
| 2021-11-19 | 65.200 | 68.900 | 63.500 | 67.800 | 63.040 | 9,500,089 |
| 2021-11-18 | 68.000 | 70.900 | 64.900 | 65.100 | 60.530 | 10,803,170 |
| 2021-11-17 | 67.400 | 69.000 | 63.600 | 66.200 | 61.552 | 10,355,360 |
| 2021-11-16 | 67.800 | 72.800 | 65.900 | 67.400 | 62.668 | 27,774,109 |
| 2021-11-15 | 62.300 | 66.800 | 62.000 | 66.800 | 62.110 | 26,177,461 |
| 2021-11-12 | 58.000 | 60.800 | 57.000 | 60.800 | 56.532 | 22,286,850 |
| 2021-11-11 | 51.600 | 55.800 | 50.500 | 55.300 | 51.418 | 8,137,826 |
| 2021-11-10 | 53.000 | 53.000 | 50.100 | 52.100 | 48.442 | 8,028,252 |
| 2021-11-09 | 48.100 | 51.400 | 48.000 | 50.000 | 46.490 | 6,590,736 |
| 2021-11-08 | 48.800 | 48.800 | 46.850 | 47.050 | 43.747 | 1,728,892 |
| 2021-11-05 | 49.200 | 49.750 | 48.050 | 48.200 | 44.816 | 3,652,964 |
| 2021-11-04 | 48.000 | 49.600 | 46.800 | 48.600 | 45.188 | 4,020,279 |
| 2021-11-03 | 47.400 | 49.350 | 46.900 | 47.550 | 44.212 | 4,406,218 |
| 2021-11-02 | 47.300 | 49.900 | 45.750 | 45.850 | 42.631 | 4,087,958 |
| 2021-11-01 | 46.450 | 48.200 | 46.400 | 46.900 | 43.607 | 2,533,362 |
| 2021-10-29 | 52.700 | 52.700 | 44.950 | 46.450 | 43.189 | 15,583,230 |
| 2021-10-28 | 44.450 | 47.950 | 44.400 | 47.950 | 44.584 | 4,140,059 |
| 2021-10-27 | 42.750 | 44.200 | 42.100 | 43.600 | 40.539 | 1,083,741 |
| 2021-10-26 | 43.900 | 44.500 | 42.450 | 42.800 | 39.795 | 1,126,954 |
| 2021-10-25 | 43.800 | 44.200 | 42.850 | 43.600 | 40.539 | 813,207 |
| 2021-10-22 | 43.650 | 44.150 | 42.500 | 43.800 | 40.725 | 1,052,471 |
← NewerPage 21 of 21 · 1,222 trading days
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.