Megawin Technology Co., Ltd. (TPEX:3122)
Taiwan · Delayed Price · Currency is TWD 24.20
+0.70 (2.98%)
Sep 30, 2026, 1:30 PM CST
Megawin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.35 | 24.45 | 23.35 | 24.20 | - | 2.98% | 73,638 |
| 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 |
| 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 |