Megawin Technology Co., Ltd. (TPEX:3122)
Taiwan · Delayed Price · Currency is TWD 21.70
+0.35 (1.64%)
Nov 13, 2026, 1:30 PM CST
Megawin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.35 | 22.70 | 21.35 | 21.70 | 21.70 | 1.64% | 43,429 |
| Nov 12, 2026 | 21.60 | 22.00 | 21.30 | 21.35 | 21.35 | 0.23% | 42,267 |
| Nov 11, 2026 | 20.90 | 21.60 | 20.90 | 21.30 | 21.30 | 1.91% | 45,651 |
| Nov 10, 2026 | 20.80 | 21.25 | 20.80 | 20.90 | 20.90 | 0.48% | 49,399 |
| Nov 9, 2026 | 19.15 | 20.80 | 19.10 | 20.80 | 20.80 | 9.76% | 64,729 |
| Nov 6, 2026 | 18.50 | 19.25 | 18.15 | 18.95 | 18.95 | -5.96% | 125,090 |
| Nov 5, 2026 | 21.80 | 21.80 | 20.10 | 20.15 | 20.15 | -6.93% | 53,046 |
| Nov 4, 2026 | 21.15 | 21.65 | 20.50 | 21.65 | 21.65 | -1.59% | 75,178 |
| Nov 3, 2026 | 22.05 | 22.05 | 20.90 | 22.00 | 22.00 | -2.22% | 57,958 |
| Nov 2, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 10,623 |
| Oct 30, 2026 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | -2.62% | 53,628 |
| Oct 29, 2026 | 23.00 | 23.05 | 22.65 | 22.90 | 22.90 | - | 34,087 |
| Oct 28, 2026 | 22.05 | 23.45 | 22.05 | 22.90 | 22.90 | 2.92% | 45,128 |
| Oct 27, 2026 | 22.50 | 22.50 | 21.80 | 22.25 | 22.25 | -0.22% | 45,485 |
| Oct 22, 2026 | 23.25 | 23.25 | 21.95 | 22.30 | 22.30 | -3.88% | 119,313 |
| Oct 21, 2026 | 23.20 | 23.55 | 23.20 | 23.20 | 23.20 | - | 38,354 |
| Oct 20, 2026 | 23.25 | 23.45 | 23.20 | 23.20 | 23.20 | -0.22% | 33,334 |
| Oct 19, 2026 | 23.50 | 23.55 | 23.00 | 23.25 | 23.25 | -1.27% | 35,598 |
| Oct 16, 2026 | 23.50 | 24.10 | 23.50 | 23.55 | 23.55 | 0.21% | 39,055 |
| Oct 15, 2026 | 24.50 | 24.50 | 23.30 | 23.50 | 23.50 | -2.49% | 84,064 |
| Oct 14, 2026 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | 1.47% | 52,057 |
| Oct 13, 2026 | 23.40 | 24.15 | 23.30 | 23.75 | 23.75 | 0.42% | 62,259 |
| Oct 12, 2026 | 24.50 | 24.50 | 23.65 | 23.65 | 23.65 | -1.25% | 11,049 |
| Oct 8, 2026 | 24.10 | 24.10 | 23.70 | 23.95 | 23.95 | -0.83% | 33,067 |
| Oct 7, 2026 | 24.30 | 24.45 | 24.05 | 24.15 | 24.15 | -0.62% | 40,017 |
| Oct 6, 2026 | 23.40 | 24.35 | 23.30 | 24.30 | 24.30 | 4.07% | 128,434 |
| Oct 5, 2026 | 24.20 | 24.20 | 23.30 | 23.35 | 23.35 | -3.51% | 57,105 |
| Oct 2, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -1.22% | 34,729 |
| Oct 1, 2026 | 24.20 | 24.50 | 24.05 | 24.50 | 24.50 | 1.24% | 22,406 |
| Sep 30, 2026 | 23.35 | 24.45 | 23.35 | 24.20 | 24.20 | 2.98% | 73,720 |
| Sep 29, 2026 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | -2.08% | 38,741 |
| Sep 24, 2026 | 24.00 | 24.30 | 23.75 | 24.00 | 24.00 | -1.03% | 14,717 |
| Sep 23, 2026 | 23.70 | 24.90 | 23.40 | 24.25 | 24.25 | 1.68% | 104,001 |
| Sep 22, 2026 | 24.25 | 24.30 | 23.85 | 23.85 | 23.85 | -1.65% | 56,969 |
| Sep 21, 2026 | 23.90 | 24.25 | 22.90 | 24.25 | 24.25 | -0.21% | 56,161 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.61% | 15,158 |
| Sep 17, 2026 | 24.05 | 24.45 | 23.90 | 24.45 | 24.45 | 1.87% | 34,111 |
| Sep 16, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | 2.13% | 17,505 |
| Sep 15, 2026 | 23.55 | 23.70 | 23.50 | 23.50 | 23.50 | -2.08% | 36,536 |
| Sep 14, 2026 | 23.50 | 24.10 | 23.40 | 24.00 | 24.00 | -0.21% | 19,545 |
| Sep 11, 2026 | 23.90 | 24.55 | 23.90 | 24.05 | 24.05 | -0.82% | 15,715 |
| Sep 10, 2026 | 24.00 | 24.65 | 24.00 | 24.25 | 24.25 | -1.82% | 41,486 |
| Sep 9, 2026 | 24.50 | 24.70 | 24.45 | 24.70 | 24.70 | 0.41% | 32,342 |
| Sep 8, 2026 | 24.55 | 25.00 | 24.50 | 24.60 | 24.60 | -1.60% | 49,201 |
| Sep 7, 2026 | 25.25 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | 40,429 |
| Sep 4, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.20% | 42,890 |
| Sep 3, 2026 | 25.15 | 25.55 | 25.00 | 25.15 | 25.15 | -1.95% | 112,527 |
| Sep 2, 2026 | 25.95 | 25.95 | 25.50 | 25.65 | 25.65 | -1.91% | 74,460 |
| Sep 1, 2026 | 25.85 | 26.60 | 25.85 | 26.15 | 26.15 | 0.97% | 71,220 |
| Aug 31, 2026 | 25.95 | 25.95 | 25.55 | 25.90 | 25.90 | 0.19% | 20,155 |