Megawin Technology Co., Ltd. (TPEX:3122)
Taiwan · Delayed Price · Currency is TWD 24.60
-0.40 (-1.60%)
Sep 8, 2026, 1:24 PM CST
Megawin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.60 | 25.85 | 25.85 | 0.58% | 70,658 |
| Aug 27, 2026 | 25.55 | 25.80 | 25.45 | 25.70 | 25.70 | 0.59% | 47,332 |
| Aug 26, 2026 | 25.20 | 25.60 | 25.20 | 25.55 | 25.55 | 0.20% | 64,109 |
| Aug 25, 2026 | 25.65 | 25.65 | 25.05 | 25.50 | 25.50 | - | 29,125 |
| Aug 24, 2026 | 25.80 | 25.80 | 25.35 | 25.50 | 25.50 | - | 48,430 |
| Aug 21, 2026 | 25.30 | 25.50 | 25.25 | 25.50 | 25.50 | -0.39% | 30,654 |
| Aug 20, 2026 | 27.70 | 27.70 | 25.40 | 25.60 | 25.60 | 1.39% | 26,377 |
| Aug 19, 2026 | 25.40 | 25.40 | 25.15 | 25.25 | 25.25 | -0.59% | 46,483 |
| Aug 18, 2026 | 25.45 | 25.45 | 25.20 | 25.40 | 25.40 | -0.20% | 74,251 |
| Aug 17, 2026 | 25.70 | 25.70 | 25.20 | 25.45 | 25.45 | -2.12% | 59,178 |
| Aug 14, 2026 | 25.95 | 26.50 | 25.60 | 26.00 | 26.00 | -0.38% | 68,282 |
| Aug 13, 2026 | 26.20 | 26.60 | 26.05 | 26.10 | 26.10 | - | 83,915 |
| Aug 12, 2026 | 25.80 | 26.20 | 25.80 | 26.10 | 26.10 | 0.58% | 33,493 |
| Aug 11, 2026 | 25.55 | 26.00 | 25.55 | 25.95 | 25.95 | 2.57% | 119,031 |
| Aug 10, 2026 | 24.05 | 25.55 | 24.05 | 25.30 | 25.30 | 1.20% | 34,547 |
| Aug 7, 2026 | 25.05 | 26.70 | 25.00 | 25.00 | 25.00 | -1.96% | 91,362 |
| Aug 6, 2026 | 25.00 | 25.65 | 25.00 | 25.50 | 25.50 | -0.39% | 36,436 |
| Aug 5, 2026 | 25.35 | 26.10 | 25.35 | 25.60 | 25.60 | 1.59% | 93,909 |
| Aug 4, 2026 | 24.55 | 25.40 | 24.55 | 25.20 | 25.20 | 2.65% | 47,548 |
| Aug 3, 2026 | 24.65 | 24.65 | 24.10 | 24.55 | 24.55 | 2.51% | 35,259 |
| Jul 31, 2026 | 23.00 | 24.05 | 23.00 | 23.95 | 23.95 | 5.51% | 192,502 |
| Jul 30, 2026 | 22.35 | 22.80 | 21.95 | 22.70 | 22.70 | -1.30% | 125,522 |
| Jul 29, 2026 | 23.85 | 23.85 | 22.00 | 23.00 | 23.00 | -4.17% | 185,923 |
| Jul 28, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -4.95% | 122,554 |
| Jul 27, 2026 | 25.30 | 25.60 | 24.80 | 25.25 | 25.25 | -1.17% | 92,786 |
| Jul 24, 2026 | 25.25 | 25.95 | 25.25 | 25.55 | 25.55 | -0.97% | 92,052 |
| Jul 23, 2026 | 26.55 | 26.55 | 25.70 | 25.80 | 25.80 | -2.46% | 60,363 |
| Jul 22, 2026 | 26.60 | 28.20 | 26.45 | 26.45 | 26.45 | 1.73% | 86,606 |
| Jul 21, 2026 | 25.65 | 26.95 | 25.50 | 26.00 | 26.00 | 1.36% | 86,566 |
| Jul 20, 2026 | 27.00 | 27.00 | 25.00 | 25.65 | 25.65 | -1.54% | 89,432 |
| Jul 17, 2026 | 28.00 | 28.00 | 26.05 | 26.05 | 26.05 | -6.80% | 196,939 |
| Jul 16, 2026 | 28.50 | 28.55 | 27.70 | 27.95 | 27.95 | -2.44% | 100,496 |
| Jul 15, 2026 | 28.40 | 29.10 | 28.40 | 28.65 | 28.65 | 0.88% | 75,596 |
| Jul 14, 2026 | 29.35 | 29.40 | 27.55 | 28.40 | 28.40 | -3.73% | 183,119 |
| Jul 13, 2026 | 30.15 | 30.15 | 28.90 | 29.50 | 29.50 | -2.16% | 200,654 |
| Jul 9, 2026 | 30.00 | 31.25 | 30.00 | 30.15 | 30.15 | - | 126,955 |
| Jul 8, 2026 | 30.00 | 30.75 | 29.85 | 30.15 | 30.15 | -0.82% | 97,151 |
| Jul 7, 2026 | 31.20 | 31.65 | 30.40 | 30.40 | 30.40 | -3.18% | 196,637 |
| Jul 6, 2026 | 31.95 | 32.95 | 31.20 | 31.40 | 31.40 | -1.88% | 246,842 |
| Jul 3, 2026 | 32.25 | 33.10 | 31.75 | 32.00 | 32.00 | 1.59% | 363,917 |
| Jul 2, 2026 | 30.50 | 32.05 | 30.10 | 31.50 | 31.50 | 3.11% | 296,352 |
| Jul 1, 2026 | 30.70 | 31.50 | 30.20 | 30.55 | 30.55 | -0.49% | 155,608 |
| Jun 30, 2026 | 30.30 | 31.10 | 30.30 | 30.70 | 30.70 | 0.16% | 106,072 |
| Jun 29, 2026 | 30.40 | 31.75 | 30.00 | 30.65 | 30.65 | 1.16% | 197,302 |