Megawin Technology Co., Ltd. (TPEX:3122)
Taiwan · Delayed Price · Currency is TWD 35.55
0.00 (0.00%)
May 20, 2026, 12:04 PM CST
Megawin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 36.30 | 36.80 | 35.10 | 35.55 | 35.55 | -0.97% | 300,216 |
| May 18, 2026 | 36.05 | 36.05 | 34.50 | 35.90 | 35.90 | -2.45% | 305,062 |
| May 15, 2026 | 38.50 | 39.00 | 36.25 | 36.80 | 36.80 | -1.47% | 724,869 |
| May 14, 2026 | 37.55 | 38.15 | 36.50 | 37.35 | 37.35 | -0.13% | 551,563 |
| May 13, 2026 | 38.00 | 38.85 | 37.00 | 37.40 | 37.40 | -3.86% | 765,936 |
| May 12, 2026 | 38.15 | 41.60 | 37.55 | 38.90 | 38.90 | 1.04% | 1,596,063 |
| May 11, 2026 | 40.05 | 40.15 | 38.20 | 38.50 | 38.50 | -4.23% | 2,600,725 |
| May 8, 2026 | 42.25 | 42.30 | 38.90 | 40.20 | 40.20 | 0.75% | 2,808,035 |
| May 7, 2026 | 37.50 | 39.90 | 37.50 | 39.90 | 39.90 | 9.92% | 3,205,589 |
| May 6, 2026 | 33.90 | 36.30 | 33.30 | 36.30 | 36.30 | 10.00% | 1,669,867 |
| May 5, 2026 | 32.40 | 33.00 | 31.60 | 33.00 | 33.00 | 1.85% | 503,801 |
| May 4, 2026 | 33.35 | 33.35 | 31.00 | 32.40 | 32.40 | -0.92% | 680,583 |
| Apr 30, 2026 | 34.90 | 35.00 | 32.65 | 32.70 | 32.70 | -2.82% | 1,141,830 |
| Apr 29, 2026 | 32.90 | 34.75 | 32.35 | 33.65 | 33.65 | 2.28% | 1,444,391 |
| Apr 28, 2026 | 32.40 | 33.20 | 32.40 | 32.90 | 32.90 | -8.61% | 1,778,501 |
| Apr 27, 2026 | 34.00 | 36.30 | 33.55 | 36.00 | 36.00 | 9.09% | 4,390,623 |
| Apr 24, 2026 | 31.50 | 33.00 | 31.05 | 33.00 | 33.00 | 10.00% | 1,845,446 |
| Apr 23, 2026 | 29.20 | 30.10 | 28.60 | 30.00 | 30.00 | 4.17% | 892,312 |
| Apr 22, 2026 | 29.05 | 30.60 | 28.00 | 28.80 | 28.80 | 1.41% | 1,048,715 |
| Apr 21, 2026 | 27.90 | 28.40 | 27.30 | 28.40 | 28.40 | 9.86% | 483,839 |
| Apr 20, 2026 | 25.90 | 26.40 | 25.30 | 25.85 | 25.85 | -0.19% | 122,344 |
| Apr 17, 2026 | 25.80 | 26.00 | 25.50 | 25.90 | 25.90 | -0.38% | 165,823 |
| Apr 16, 2026 | 26.20 | 26.25 | 25.60 | 26.00 | 26.00 | 0.39% | 112,874 |
| Apr 15, 2026 | 25.45 | 26.35 | 25.40 | 25.90 | 25.90 | 1.57% | 139,396 |
| Apr 14, 2026 | 25.20 | 25.95 | 25.10 | 25.50 | 25.50 | 1.59% | 91,106 |
| Apr 13, 2026 | 24.65 | 25.80 | 24.65 | 25.10 | 25.10 | 1.01% | 98,892 |
| Apr 10, 2026 | 24.85 | 25.35 | 24.75 | 24.85 | 24.85 | -0.60% | 65,190 |
| Apr 9, 2026 | 25.00 | 25.45 | 24.95 | 25.00 | 25.00 | -0.79% | 63,345 |
| Apr 8, 2026 | 24.65 | 25.55 | 24.50 | 25.20 | 25.20 | 2.23% | 75,673 |
| Apr 7, 2026 | 24.50 | 25.00 | 24.50 | 24.65 | 24.65 | 0.61% | 31,103 |
| Apr 2, 2026 | 25.10 | 25.20 | 24.50 | 24.50 | 24.50 | -2.39% | 48,605 |
| Apr 1, 2026 | 24.80 | 25.80 | 24.00 | 25.10 | 25.10 | 4.80% | 93,849 |
| Mar 31, 2026 | 25.80 | 25.95 | 23.95 | 23.95 | 23.95 | -7.88% | 74,798 |
| Mar 30, 2026 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -1.89% | 41,678 |
| Mar 27, 2026 | 26.00 | 26.50 | 25.85 | 26.50 | 26.50 | - | 49,367 |
| Mar 26, 2026 | 27.20 | 27.30 | 26.45 | 26.50 | 26.50 | -2.21% | 58,146 |
| Mar 25, 2026 | 27.10 | 27.10 | 26.65 | 27.10 | 27.10 | - | 66,729 |
| Mar 24, 2026 | 27.20 | 27.35 | 25.75 | 27.10 | 27.10 | -0.37% | 95,316 |
| Mar 23, 2026 | 27.60 | 27.60 | 26.50 | 27.20 | 27.20 | -1.81% | 75,988 |
| Mar 20, 2026 | 27.70 | 27.90 | 27.00 | 27.70 | 27.70 | -0.36% | 228,094 |
| Mar 19, 2026 | 27.30 | 27.80 | 27.00 | 27.80 | 27.80 | 0.36% | 218,471 |
| Mar 18, 2026 | 27.30 | 27.70 | 26.40 | 27.70 | 27.70 | 4.53% | 342,087 |
| Mar 17, 2026 | 26.50 | 26.90 | 26.30 | 26.50 | 26.50 | -0.38% | 149,626 |
| Mar 16, 2026 | 25.95 | 27.50 | 25.95 | 26.60 | 26.60 | 3.91% | 300,034 |
| Mar 13, 2026 | 25.25 | 26.00 | 25.10 | 25.60 | 25.60 | 1.39% | 106,266 |
| Mar 12, 2026 | 25.65 | 25.70 | 25.05 | 25.25 | 25.25 | -2.88% | 48,579 |
| Mar 11, 2026 | 25.20 | 26.00 | 24.90 | 26.00 | 26.00 | 4.21% | 58,310 |
| Mar 10, 2026 | 25.20 | 25.30 | 24.95 | 24.95 | 24.95 | 1.42% | 31,922 |
| Mar 9, 2026 | 25.35 | 25.35 | 24.30 | 24.60 | 24.60 | -6.99% | 143,529 |
| Mar 6, 2026 | 26.20 | 26.65 | 25.55 | 26.45 | 26.45 | 0.95% | 94,337 |