MEGA International Development Co.,Ltd. (TPEX:5529)
Taiwan · Delayed Price · Currency is TWD 27.15
+0.05 (0.18%)
Sep 3, 2025, 11:36 AM CST
TPEX:5529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.15 | 27.50 | 27.10 | 27.20 | 27.20 | -0.37% | 41,538 |
| Aug 28, 2025 | 27.20 | 27.45 | 27.20 | 27.30 | 27.30 | - | 8,001 |
| Aug 27, 2025 | 27.60 | 27.60 | 27.20 | 27.30 | 27.30 | -1.09% | 45,723 |
| Aug 26, 2025 | 27.55 | 27.60 | 27.20 | 27.60 | 27.60 | 0.18% | 35,381 |
| Aug 25, 2025 | 27.30 | 27.70 | 27.25 | 27.55 | 27.55 | 1.10% | 26,473 |
| Aug 22, 2025 | 27.30 | 27.80 | 27.05 | 27.25 | 27.25 | -0.37% | 44,377 |
| Aug 21, 2025 | 27.45 | 27.90 | 27.35 | 27.35 | 27.35 | -0.36% | 30,183 |
| Aug 20, 2025 | 27.75 | 27.75 | 27.45 | 27.45 | 27.45 | -1.26% | 20,688 |
| Aug 19, 2025 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -1.24% | 16,211 |
| Aug 18, 2025 | 28.20 | 28.20 | 27.55 | 28.15 | 28.15 | 0.90% | 31,102 |
| Aug 15, 2025 | 28.15 | 28.65 | 27.60 | 27.90 | 27.90 | -1.76% | 46,086 |
| Aug 14, 2025 | 28.40 | 28.80 | 28.05 | 28.40 | 28.40 | -0.18% | 23,504 |
| Aug 13, 2025 | 28.00 | 28.85 | 28.00 | 28.45 | 28.45 | - | 15,020 |
| Aug 12, 2025 | 29.00 | 29.45 | 28.25 | 28.45 | 28.45 | 1.25% | 110,219 |
| Aug 11, 2025 | 27.05 | 29.00 | 26.95 | 28.10 | 28.10 | 2.55% | 162,030 |
| Aug 8, 2025 | 27.45 | 27.45 | 27.40 | 27.40 | 27.40 | -0.18% | 11,497 |
| Aug 7, 2025 | 27.05 | 27.45 | 27.05 | 27.45 | 27.45 | 1.29% | 31,391 |
| Aug 6, 2025 | 27.00 | 27.10 | 26.80 | 27.10 | 27.10 | -0.37% | 69,702 |
| Aug 5, 2025 | 27.90 | 27.90 | 27.00 | 27.20 | 27.20 | -2.68% | 84,681 |
| Aug 4, 2025 | 28.15 | 28.20 | 27.95 | 27.95 | 27.95 | -0.71% | 42,188 |
| Aug 1, 2025 | 28.10 | 28.40 | 28.10 | 28.15 | 28.15 | -0.88% | 65,423 |
| Jul 31, 2025 | 28.65 | 28.70 | 28.30 | 28.40 | 28.40 | -1.22% | 41,011 |
| Jul 30, 2025 | 28.80 | 28.90 | 28.70 | 28.75 | 28.75 | -0.17% | 44,492 |
| Jul 29, 2025 | 28.85 | 29.00 | 28.80 | 28.80 | 28.80 | -1.03% | 12,365 |
| Jul 28, 2025 | 29.15 | 29.20 | 28.85 | 29.10 | 29.10 | -0.51% | 51,333 |
| Jul 25, 2025 | 29.20 | 29.30 | 29.10 | 29.25 | 29.25 | - | 26,139 |
| Jul 24, 2025 | 29.45 | 29.45 | 29.25 | 29.25 | 29.25 | -0.68% | 38,369 |
| Jul 23, 2025 | 29.50 | 29.50 | 29.30 | 29.45 | 29.45 | -0.17% | 28,173 |
| Jul 22, 2025 | 29.60 | 29.75 | 29.50 | 29.50 | 29.50 | -0.34% | 16,969 |
| Jul 21, 2025 | 29.65 | 29.75 | 29.60 | 29.60 | 29.60 | - | 17,336 |
| Jul 18, 2025 | 29.65 | 29.85 | 29.50 | 29.60 | 29.60 | -0.34% | 87,579 |
| Jul 17, 2025 | 29.60 | 30.00 | 29.50 | 29.70 | 29.70 | 0.51% | 32,010 |
| Jul 16, 2025 | 29.60 | 29.70 | 29.55 | 29.55 | 29.55 | -0.17% | 37,357 |
| Jul 15, 2025 | 29.85 | 29.90 | 29.60 | 29.60 | 29.60 | -0.84% | 62,970 |
| Jul 14, 2025 | 29.85 | 29.95 | 29.85 | 29.85 | 29.85 | -0.67% | 21,455 |
| Jul 11, 2025 | 30.25 | 30.25 | 29.65 | 30.05 | 30.05 | -0.17% | 55,612 |
| Jul 10, 2025 | 30.20 | 30.25 | 30.10 | 30.10 | 30.10 | -0.50% | 18,075 |
| Jul 9, 2025 | 30.30 | 30.30 | 29.90 | 30.25 | 30.25 | 0.50% | 18,059 |
| Jul 8, 2025 | 30.00 | 30.20 | 29.75 | 30.10 | 30.10 | -0.17% | 37,001 |
| Jul 7, 2025 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | -0.82% | 10,003 |
| Jul 4, 2025 | 30.25 | 30.40 | 30.20 | 30.40 | 30.40 | - | 22,356 |
| Jul 3, 2025 | 30.30 | 30.50 | 30.30 | 30.40 | 30.40 | 0.33% | 43,923 |
| Jul 2, 2025 | 30.20 | 30.45 | 30.20 | 30.30 | 30.30 | 0.50% | 25,230 |
| Jul 1, 2025 | 30.60 | 30.60 | 30.15 | 30.15 | 30.15 | -1.15% | 12,856 |
| Jun 30, 2025 | 30.50 | 30.60 | 30.05 | 30.50 | 30.50 | 0.16% | 24,424 |
| Jun 27, 2025 | 29.75 | 30.85 | 29.70 | 30.45 | 30.45 | 1.50% | 47,447 |
| Jun 26, 2025 | 30.15 | 30.30 | 29.95 | 30.00 | 30.00 | - | 23,012 |
| Jun 25, 2025 | 29.80 | 30.05 | 29.50 | 30.00 | 30.00 | - | 95,913 |
| Jun 24, 2025 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | -0.83% | 65,519 |
| Jun 23, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.49% | 48,814 |