Mega Union Technology Inc. (TPE:6944)
Taiwan · Delayed Price · Currency is TWD 564.00
+2.00 (0.36%)
At close: Sep 9, 2025
Mega Union Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 559.00 | 575.00 | 554.00 | 562.00 | 562.00 | 1.08% | 577,726 |
| Sep 5, 2025 | 556.00 | 566.00 | 550.00 | 556.00 | 556.00 | 1.09% | 771,349 |
| Sep 4, 2025 | 562.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.72% | 429,612 |
| Sep 3, 2025 | 559.00 | 565.00 | 550.00 | 554.00 | 554.00 | -0.89% | 484,118 |
| Sep 2, 2025 | 581.00 | 586.00 | 552.00 | 559.00 | 559.00 | -2.78% | 957,731 |
| Sep 1, 2025 | 578.00 | 587.00 | 569.00 | 575.00 | 575.00 | -1.37% | 693,836 |
| Aug 29, 2025 | 588.00 | 592.00 | 575.00 | 583.00 | 583.00 | -0.85% | 872,478 |
| Aug 28, 2025 | 605.00 | 611.00 | 563.00 | 588.00 | 588.00 | -3.45% | 2,411,362 |
| Aug 27, 2025 | 608.00 | 619.00 | 603.00 | 609.00 | 609.00 | -0.98% | 1,246,212 |
| Aug 26, 2025 | 618.00 | 625.00 | 596.00 | 615.00 | 615.00 | 3.36% | 2,550,291 |
| Aug 25, 2025 | 555.00 | 595.00 | 553.00 | 595.00 | 595.00 | 9.98% | 1,476,973 |
| Aug 22, 2025 | 534.00 | 541.00 | 526.00 | 541.00 | 541.00 | 1.31% | 585,139 |
| Aug 21, 2025 | 525.00 | 554.00 | 520.00 | 534.00 | 534.00 | 3.09% | 1,491,922 |
| Aug 20, 2025 | 518.00 | 526.00 | 499.00 | 518.00 | 518.00 | -0.38% | 1,312,993 |
| Aug 19, 2025 | 509.00 | 524.00 | 503.00 | 520.00 | 520.00 | 1.56% | 809,603 |
| Aug 18, 2025 | 502.00 | 520.00 | 496.00 | 512.00 | 512.00 | 2.40% | 790,574 |
| Aug 15, 2025 | 499.50 | 506.00 | 488.00 | 500.00 | 500.00 | 0.30% | 957,360 |
| Aug 14, 2025 | 482.00 | 499.00 | 476.00 | 498.50 | 498.50 | 5.50% | 1,514,446 |
| Aug 13, 2025 | 479.00 | 488.00 | 470.50 | 472.50 | 472.50 | -0.63% | 1,047,948 |
| Aug 12, 2025 | 476.00 | 481.00 | 468.50 | 475.50 | 475.50 | 0.63% | 720,879 |
| Aug 11, 2025 | 462.00 | 482.50 | 460.00 | 472.50 | 472.50 | 4.65% | 1,505,023 |
| Aug 8, 2025 | 460.00 | 471.00 | 451.50 | 451.50 | 451.50 | -1.53% | 1,107,007 |
| Aug 7, 2025 | 445.00 | 470.50 | 442.00 | 458.50 | 458.50 | 6.63% | 1,699,195 |
| Aug 6, 2025 | 429.50 | 434.50 | 425.00 | 430.00 | 430.00 | - | 319,253 |
| Aug 5, 2025 | 430.00 | 442.00 | 430.00 | 430.00 | 430.00 | 1.30% | 623,636 |
| Aug 4, 2025 | 426.00 | 428.00 | 419.00 | 424.50 | 424.50 | -1.51% | 346,004 |
| Aug 1, 2025 | 419.50 | 433.50 | 418.50 | 431.00 | 431.00 | 1.29% | 430,674 |
| Jul 31, 2025 | 427.00 | 434.00 | 424.50 | 425.50 | 425.50 | -0.35% | 396,072 |
| Jul 30, 2025 | 436.00 | 436.00 | 423.00 | 427.00 | 427.00 | -2.06% | 523,428 |
| Jul 29, 2025 | 430.00 | 437.00 | 416.00 | 436.00 | 436.00 | 1.63% | 981,836 |
| Jul 28, 2025 | 432.00 | 435.00 | 428.50 | 429.00 | 429.00 | -0.46% | 483,721 |
| Jul 25, 2025 | 437.00 | 438.00 | 431.00 | 431.00 | 431.00 | -1.37% | 477,611 |
| Jul 24, 2025 | 445.00 | 446.00 | 434.00 | 437.00 | 437.00 | -1.13% | 470,996 |
| Jul 23, 2025 | 445.00 | 451.00 | 440.50 | 442.00 | 442.00 | -0.23% | 361,746 |
| Jul 22, 2025 | 446.50 | 450.00 | 442.50 | 443.00 | 443.00 | -0.89% | 421,634 |
| Jul 21, 2025 | 454.50 | 455.00 | 441.00 | 447.00 | 447.00 | -2.19% | 748,734 |
| Jul 18, 2025 | 462.00 | 473.50 | 452.00 | 457.00 | 457.00 | - | 751,059 |
| Jul 17, 2025 | 459.00 | 463.00 | 449.00 | 457.00 | 457.00 | 0.88% | 472,488 |
| Jul 16, 2025 | 460.50 | 465.00 | 452.00 | 453.00 | 453.00 | -1.41% | 559,915 |
| Jul 15, 2025 | 454.00 | 462.00 | 443.00 | 459.50 | 459.50 | 0.99% | 589,983 |
| Jul 14, 2025 | 473.00 | 473.00 | 452.00 | 455.00 | 455.00 | -4.61% | 1,190,630 |
| Jul 11, 2025 | 473.00 | 485.00 | 471.00 | 477.00 | 477.00 | -1.85% | 1,782,887 |
| Jul 10, 2025 | 461.00 | 486.00 | 456.00 | 486.00 | 472.00 | 9.95% | 3,560,690 |
| Jul 9, 2025 | 435.00 | 452.00 | 432.00 | 442.00 | 429.27 | 1.49% | 682,233 |
| Jul 8, 2025 | 433.50 | 440.00 | 423.00 | 435.50 | 422.96 | 0.23% | 481,718 |
| Jul 7, 2025 | 430.00 | 434.50 | 423.00 | 434.50 | 421.98 | 0.12% | 474,909 |
| Jul 4, 2025 | 446.50 | 449.00 | 432.50 | 434.00 | 421.50 | -2.80% | 582,146 |
| Jul 3, 2025 | 458.50 | 459.50 | 443.50 | 446.50 | 433.64 | -2.51% | 853,716 |
| Jul 2, 2025 | 429.00 | 463.00 | 429.00 | 458.00 | 444.81 | 7.01% | 1,277,706 |
| Jul 1, 2025 | 433.50 | 440.00 | 428.00 | 428.00 | 415.67 | -0.81% | 515,947 |