MEGA International Development Co.,Ltd. (TPEX:5529)
Taiwan · Delayed Price · Currency is TWD 30.20
+0.40 (1.34%)
Dec 31, 2025, 1:30 PM CST
TPEX:5529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.20 | 30.20 | 29.45 | 30.20 | 30.20 | 1.34% | 90,531 |
| Dec 30, 2025 | 29.65 | 30.05 | 29.30 | 29.80 | 29.80 | 0.34% | 144,906 |
| Dec 29, 2025 | 29.50 | 29.80 | 28.90 | 29.70 | 29.70 | 2.95% | 86,001 |
| Dec 26, 2025 | 28.50 | 29.40 | 28.40 | 28.85 | 28.85 | 1.58% | 121,044 |
| Dec 24, 2025 | 28.90 | 28.90 | 27.70 | 28.40 | 28.40 | 3.27% | 133,918 |
| Dec 23, 2025 | 28.05 | 28.50 | 27.45 | 27.50 | 27.50 | -1.96% | 64,483 |
| Dec 22, 2025 | 25.50 | 28.05 | 25.50 | 28.05 | 28.05 | 10.00% | 237,462 |
| Dec 19, 2025 | 25.30 | 25.50 | 24.85 | 25.50 | 25.50 | 4.94% | 131,642 |
| Dec 18, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.83% | 10,774 |
| Dec 17, 2025 | 24.20 | 24.20 | 24.05 | 24.10 | 24.10 | 0.42% | 35,355 |
| Dec 16, 2025 | 23.85 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 11,052 |
| Dec 15, 2025 | 23.85 | 24.05 | 23.85 | 23.90 | 23.90 | 0.21% | 18,110 |
| Dec 12, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | - | 26,000 |
| Dec 11, 2025 | 23.80 | 24.20 | 23.75 | 23.85 | 23.85 | 0.42% | 209,259 |
| Dec 10, 2025 | 23.80 | 23.80 | 23.60 | 23.75 | 23.75 | -0.42% | 51,824 |
| Dec 9, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | 23.85 | -0.42% | 27,560 |
| Dec 8, 2025 | 23.85 | 24.30 | 23.80 | 23.95 | 23.95 | -0.21% | 28,520 |
| Dec 5, 2025 | 24.50 | 24.50 | 23.75 | 24.00 | 24.00 | -1.23% | 19,620 |
| Dec 4, 2025 | 23.95 | 24.50 | 23.95 | 24.30 | 24.30 | 1.04% | 8,286 |
| Dec 3, 2025 | 23.95 | 24.05 | 23.65 | 24.05 | 24.05 | 0.63% | 56,129 |
| Dec 2, 2025 | 25.50 | 25.50 | 23.85 | 23.90 | 23.90 | -6.09% | 282,266 |
| Dec 1, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 0.20% | 6,001 |
| Nov 28, 2025 | 25.50 | 25.50 | 25.35 | 25.40 | 25.40 | 0.20% | 48,040 |
| Nov 27, 2025 | 26.35 | 26.35 | 25.05 | 25.35 | 25.35 | -3.61% | 77,647 |
| Nov 26, 2025 | 26.45 | 26.50 | 26.30 | 26.30 | 26.30 | 0.57% | 36,021 |
| Nov 25, 2025 | 26.05 | 26.35 | 26.05 | 26.15 | 26.15 | 0.19% | 83,301 |
| Nov 24, 2025 | 25.90 | 26.70 | 25.90 | 26.10 | 26.10 | 0.77% | 75,627 |
| Nov 21, 2025 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.96% | 21,390 |
| Nov 20, 2025 | 26.50 | 26.50 | 25.95 | 26.15 | 26.15 | 0.38% | 42,560 |
| Nov 19, 2025 | 25.85 | 27.20 | 25.85 | 26.05 | 26.05 | 0.19% | 76,341 |
| Nov 18, 2025 | 28.80 | 28.80 | 25.90 | 26.00 | 26.00 | -1.52% | 187,541 |
| Nov 17, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.56% | 29,700 |
| Nov 14, 2025 | 26.85 | 26.85 | 26.55 | 26.55 | 26.55 | -1.12% | 35,007 |
| Nov 13, 2025 | 26.80 | 27.00 | 26.65 | 26.85 | 26.85 | 0.75% | 46,786 |
| Nov 12, 2025 | 26.55 | 26.80 | 26.50 | 26.65 | 26.65 | 0.57% | 27,735 |
| Nov 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | 1,539 |
| Nov 10, 2025 | 26.20 | 26.80 | 26.05 | 26.40 | 26.40 | 0.19% | 10,356 |
| Nov 7, 2025 | 26.30 | 26.50 | 26.20 | 26.35 | 26.35 | -0.19% | 35,731 |
| Nov 6, 2025 | 27.05 | 27.05 | 26.40 | 26.40 | 26.40 | -2.04% | 34,472 |
| Nov 5, 2025 | 27.15 | 27.15 | 26.95 | 26.95 | 26.95 | -2.00% | 87,202 |
| Nov 4, 2025 | 27.45 | 27.80 | 27.45 | 27.50 | 27.50 | 0.18% | 48,674 |
| Nov 3, 2025 | 27.20 | 28.25 | 27.20 | 27.45 | 27.45 | 0.92% | 62,128 |
| Oct 31, 2025 | 27.20 | 27.50 | 27.20 | 27.20 | 27.20 | -3.03% | 19,338 |
| Oct 30, 2025 | 26.70 | 28.05 | 26.70 | 28.05 | 28.05 | 5.06% | 137,065 |
| Oct 29, 2025 | 26.50 | 26.70 | 26.30 | 26.70 | 26.70 | 0.75% | 34,885 |
| Oct 28, 2025 | 26.65 | 26.80 | 26.50 | 26.50 | 26.50 | -0.56% | 23,367 |
| Oct 27, 2025 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | 0.38% | 64,925 |
| Oct 23, 2025 | 26.60 | 26.60 | 26.50 | 26.55 | 26.55 | 1.14% | 70,388 |
| Oct 22, 2025 | 26.20 | 26.30 | 26.20 | 26.25 | 26.25 | 0.19% | 34,697 |
| Oct 21, 2025 | 26.30 | 26.50 | 26.20 | 26.20 | 26.20 | -0.19% | 14,961 |