Mega Union Technology Inc. (TPE:6944)
Taiwan · Delayed Price · Currency is TWD 544.00
+10.00 (1.87%)
At close: Dec 2, 2025
Mega Union Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 536.00 | 544.00 | 535.00 | 544.00 | 544.00 | 1.87% | 276,408 |
| Dec 1, 2025 | 553.00 | 553.00 | 532.00 | 534.00 | 534.00 | -2.38% | 301,337 |
| Nov 28, 2025 | 530.00 | 550.00 | 529.00 | 547.00 | 547.00 | 3.40% | 405,497 |
| Nov 27, 2025 | 543.00 | 546.00 | 528.00 | 529.00 | 529.00 | -2.58% | 651,908 |
| Nov 26, 2025 | 558.00 | 558.00 | 540.00 | 543.00 | 543.00 | -2.16% | 530,476 |
| Nov 25, 2025 | 563.00 | 569.00 | 544.00 | 555.00 | 555.00 | -2.97% | 841,883 |
| Nov 24, 2025 | 528.00 | 572.00 | 524.00 | 572.00 | 572.00 | 9.58% | 879,984 |
| Nov 21, 2025 | 532.00 | 535.00 | 519.00 | 522.00 | 522.00 | -4.40% | 445,167 |
| Nov 20, 2025 | 540.00 | 549.00 | 535.00 | 546.00 | 546.00 | 4.20% | 602,314 |
| Nov 19, 2025 | 518.00 | 533.00 | 513.00 | 524.00 | 524.00 | 1.95% | 578,889 |
| Nov 18, 2025 | 536.00 | 536.00 | 513.00 | 514.00 | 514.00 | -4.10% | 640,451 |
| Nov 17, 2025 | 533.00 | 549.00 | 533.00 | 536.00 | 536.00 | 1.13% | 447,040 |
| Nov 14, 2025 | 531.00 | 538.00 | 523.00 | 530.00 | 530.00 | -1.30% | 779,434 |
| Nov 13, 2025 | 550.00 | 551.00 | 535.00 | 537.00 | 537.00 | -1.47% | 808,387 |
| Nov 12, 2025 | 543.00 | 554.00 | 535.00 | 545.00 | 545.00 | 0.55% | 793,796 |
| Nov 11, 2025 | 568.00 | 569.00 | 542.00 | 542.00 | 542.00 | -3.39% | 1,037,178 |
| Nov 10, 2025 | 589.00 | 589.00 | 561.00 | 561.00 | 561.00 | -5.08% | 1,480,236 |
| Nov 7, 2025 | 610.00 | 620.00 | 585.00 | 591.00 | 591.00 | -4.68% | 2,184,017 |
| Nov 6, 2025 | 607.00 | 630.00 | 597.00 | 620.00 | 620.00 | 3.33% | 2,657,614 |
| Nov 5, 2025 | 583.00 | 602.00 | 580.00 | 600.00 | 600.00 | 2.04% | 889,901 |
| Nov 4, 2025 | 594.00 | 620.00 | 583.00 | 588.00 | 588.00 | 0.17% | 1,777,890 |
| Nov 3, 2025 | 586.00 | 593.00 | 578.00 | 587.00 | 587.00 | 1.21% | 530,288 |
| Oct 31, 2025 | 582.00 | 588.00 | 575.00 | 580.00 | 580.00 | - | 474,388 |
| Oct 30, 2025 | 586.00 | 586.00 | 568.00 | 580.00 | 580.00 | 0.17% | 694,343 |
| Oct 29, 2025 | 568.00 | 584.00 | 568.00 | 579.00 | 579.00 | 2.48% | 930,931 |
| Oct 28, 2025 | 570.00 | 570.00 | 553.00 | 565.00 | 565.00 | 0.18% | 353,558 |
| Oct 27, 2025 | 558.00 | 564.00 | 551.00 | 564.00 | 564.00 | 2.92% | 489,212 |
| Oct 23, 2025 | 549.00 | 554.00 | 544.00 | 548.00 | 548.00 | -0.54% | 204,326 |
| Oct 22, 2025 | 563.00 | 563.00 | 548.00 | 551.00 | 551.00 | -1.61% | 332,456 |
| Oct 21, 2025 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.72% | 254,490 |
| Oct 20, 2025 | 555.00 | 560.00 | 548.00 | 556.00 | 556.00 | - | 324,126 |
| Oct 17, 2025 | 566.00 | 570.00 | 548.00 | 556.00 | 556.00 | -3.81% | 1,025,614 |
| Oct 16, 2025 | 595.00 | 595.00 | 567.00 | 578.00 | 578.00 | -0.52% | 880,896 |
| Oct 15, 2025 | 569.00 | 587.00 | 560.00 | 581.00 | 581.00 | 4.68% | 1,484,070 |
| Oct 14, 2025 | 580.00 | 595.00 | 554.00 | 555.00 | 555.00 | -2.63% | 1,210,510 |
| Oct 13, 2025 | 558.00 | 580.00 | 558.00 | 570.00 | 570.00 | 2.15% | 1,382,534 |
| Oct 9, 2025 | 564.00 | 564.00 | 546.00 | 558.00 | 558.00 | -0.53% | 517,157 |
| Oct 8, 2025 | 551.00 | 571.00 | 551.00 | 561.00 | 561.00 | 1.08% | 742,913 |
| Oct 7, 2025 | 543.00 | 560.00 | 543.00 | 555.00 | 555.00 | 3.16% | 920,174 |
| Oct 3, 2025 | 535.00 | 539.00 | 527.00 | 538.00 | 538.00 | - | 461,307 |
| Oct 2, 2025 | 519.00 | 543.00 | 517.00 | 538.00 | 538.00 | 4.26% | 1,187,164 |
| Oct 1, 2025 | 523.00 | 532.00 | 515.00 | 516.00 | 516.00 | -2.09% | 342,396 |
| Sep 30, 2025 | 520.00 | 527.00 | 517.00 | 527.00 | 527.00 | 2.53% | 268,276 |
| Sep 26, 2025 | 530.00 | 537.00 | 513.00 | 514.00 | 514.00 | -3.75% | 608,128 |
| Sep 25, 2025 | 523.00 | 545.00 | 523.00 | 534.00 | 534.00 | 1.52% | 611,134 |
| Sep 24, 2025 | 543.00 | 543.00 | 525.00 | 526.00 | 526.00 | -1.50% | 466,933 |
| Sep 23, 2025 | 526.00 | 540.00 | 526.00 | 534.00 | 534.00 | 1.71% | 448,179 |
| Sep 22, 2025 | 535.00 | 539.00 | 521.00 | 525.00 | 525.00 | -2.60% | 821,095 |
| Sep 19, 2025 | 542.00 | 554.00 | 537.00 | 539.00 | 539.00 | -0.37% | 386,441 |
| Sep 18, 2025 | 535.00 | 547.00 | 535.00 | 541.00 | 541.00 | - | 349,851 |