MEGA International Development Co.,Ltd. (TPEX:5529)
Taiwan · Delayed Price · Currency is TWD 25.80
-0.30 (-1.15%)
At close: Mar 27, 2026
TPEX:5529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.00 | 26.10 | 25.65 | 25.80 | 25.80 | -1.15% | 32,342 |
| Mar 26, 2026 | 26.00 | 26.10 | 25.60 | 26.10 | 26.10 | - | 40,003 |
| Mar 25, 2026 | 26.00 | 26.55 | 26.00 | 26.10 | 26.10 | 0.38% | 74,363 |
| Mar 24, 2026 | 26.30 | 26.40 | 25.85 | 26.00 | 26.00 | -3.53% | 30,592 |
| Mar 23, 2026 | 27.45 | 27.60 | 26.40 | 26.95 | 26.95 | -3.41% | 149,986 |
| Mar 20, 2026 | 26.90 | 28.00 | 26.90 | 27.90 | 27.90 | 3.72% | 290,249 |
| Mar 19, 2026 | 25.80 | 27.00 | 25.60 | 26.90 | 26.90 | 4.26% | 287,030 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.50 | 25.80 | 25.80 | - | 47,025 |
| Mar 17, 2026 | 25.90 | 26.30 | 25.70 | 25.80 | 25.80 | -0.39% | 25,363 |
| Mar 16, 2026 | 26.40 | 26.40 | 25.30 | 25.90 | 25.90 | 1.37% | 33,667 |
| Mar 13, 2026 | 25.60 | 25.65 | 25.40 | 25.55 | 25.55 | -0.20% | 97,020 |
| Mar 12, 2026 | 25.65 | 25.70 | 25.20 | 25.60 | 25.60 | - | 34,167 |
| Mar 11, 2026 | 26.40 | 26.40 | 25.25 | 25.60 | 25.60 | - | 49,311 |
| Mar 10, 2026 | 25.25 | 25.70 | 25.00 | 25.60 | 25.60 | - | 35,322 |
| Mar 9, 2026 | 25.70 | 25.70 | 24.70 | 25.60 | 25.60 | -0.39% | 30,591 |
| Mar 6, 2026 | 26.10 | 26.10 | 25.65 | 25.70 | 25.70 | -1.53% | 20,748 |
| Mar 5, 2026 | 25.90 | 26.20 | 25.80 | 26.10 | 26.10 | -0.76% | 34,451 |
| Mar 4, 2026 | 26.95 | 26.95 | 25.95 | 26.30 | 26.30 | 0.19% | 68,744 |
| Mar 3, 2026 | 26.45 | 26.50 | 26.20 | 26.25 | 26.25 | -1.50% | 46,066 |
| Mar 2, 2026 | 27.10 | 27.10 | 26.65 | 26.65 | 26.65 | -1.66% | 39,644 |
| Feb 26, 2026 | 27.40 | 27.40 | 27.00 | 27.10 | 27.10 | -2.17% | 30,194 |
| Feb 25, 2026 | 27.85 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 71,078 |
| Feb 24, 2026 | 27.55 | 28.10 | 27.55 | 28.00 | 28.00 | -0.53% | 69,002 |
| Feb 23, 2026 | 27.50 | 28.15 | 26.55 | 28.15 | 28.15 | 2.36% | 80,810 |
| Feb 11, 2026 | 28.45 | 28.45 | 27.00 | 27.50 | 27.50 | 3.38% | 63,160 |
| Feb 10, 2026 | 26.25 | 26.60 | 26.25 | 26.60 | 26.60 | -0.37% | 20,486 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.60 | 26.70 | 26.70 | -0.37% | 36,096 |
| Feb 6, 2026 | 27.30 | 27.30 | 26.75 | 26.80 | 26.80 | -1.11% | 25,199 |
| Feb 5, 2026 | 27.20 | 27.50 | 27.10 | 27.10 | 27.10 | -0.55% | 13,603 |
| Feb 4, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 120,734 |
| Feb 3, 2026 | 27.55 | 27.55 | 27.25 | 27.25 | 27.25 | -1.09% | 21,656 |
| Feb 2, 2026 | 27.80 | 27.80 | 27.55 | 27.55 | 27.55 | -0.90% | 11,011 |
| Jan 30, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 30,305 |
| Jan 29, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 79,028 |
| Jan 28, 2026 | 27.80 | 28.10 | 27.70 | 28.00 | 28.00 | - | 71,923 |
| Jan 27, 2026 | 28.05 | 28.05 | 27.70 | 28.00 | 28.00 | -0.18% | 28,129 |
| Jan 26, 2026 | 28.10 | 28.10 | 27.70 | 28.05 | 28.05 | -0.18% | 57,397 |
| Jan 23, 2026 | 27.95 | 28.20 | 27.95 | 28.10 | 28.10 | 0.54% | 45,840 |
| Jan 22, 2026 | 27.85 | 27.95 | 27.40 | 27.95 | 27.95 | 2.19% | 103,779 |
| Jan 21, 2026 | 27.30 | 27.60 | 27.30 | 27.35 | 27.35 | -0.91% | 22,697 |
| Jan 20, 2026 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | -2.47% | 215,435 |
| Jan 19, 2026 | 28.30 | 28.40 | 28.20 | 28.30 | 28.30 | - | 52,732 |
| Jan 16, 2026 | 29.00 | 29.10 | 28.30 | 28.30 | 28.30 | -2.25% | 61,652 |
| Jan 15, 2026 | 29.45 | 29.50 | 28.95 | 28.95 | 28.95 | -1.53% | 58,094 |
| Jan 14, 2026 | 29.55 | 29.55 | 29.10 | 29.40 | 29.40 | 0.68% | 32,459 |
| Jan 13, 2026 | 30.60 | 30.60 | 29.05 | 29.20 | 29.20 | -1.68% | 84,741 |
| Jan 12, 2026 | 28.85 | 29.70 | 28.85 | 29.70 | 29.70 | 2.59% | 104,680 |
| Jan 9, 2026 | 28.45 | 29.90 | 28.45 | 28.95 | 28.95 | 1.58% | 36,609 |
| Jan 8, 2026 | 28.15 | 28.50 | 28.15 | 28.50 | 28.50 | 0.88% | 29,896 |
| Jan 7, 2026 | 28.20 | 28.30 | 28.20 | 28.25 | 28.25 | 0.18% | 37,376 |