MEGA International Development Co.,Ltd. (TPEX:5529)
Taiwan · Delayed Price · Currency is TWD 28.15
-0.25 (-0.88%)
Aug 1, 2025, 1:30 PM CST
TPEX:5529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 30.65 | 30.80 | 30.35 | 30.40 | 30.40 | -1.78% | 32,035 |
| Jun 19, 2025 | 31.05 | 31.05 | 30.65 | 30.95 | 30.95 | -0.16% | 36,023 |
| Jun 18, 2025 | 31.05 | 31.05 | 30.90 | 31.00 | 31.00 | -0.16% | 28,195 |
| Jun 17, 2025 | 31.15 | 31.20 | 30.95 | 31.05 | 31.05 | -0.32% | 59,000 |
| Jun 16, 2025 | 31.00 | 31.15 | 30.90 | 31.15 | 31.15 | 1.30% | 77,940 |
| Jun 13, 2025 | 30.70 | 30.80 | 30.55 | 30.75 | 30.75 | -0.32% | 57,038 |
| Jun 12, 2025 | 30.70 | 31.00 | 30.70 | 30.85 | 30.85 | 0.65% | 89,858 |
| Jun 11, 2025 | 30.45 | 30.70 | 30.45 | 30.65 | 30.65 | -0.33% | 13,203 |
| Jun 10, 2025 | 30.70 | 30.75 | 30.50 | 30.75 | 30.75 | - | 30,210 |
| Jun 9, 2025 | 30.65 | 30.80 | 30.50 | 30.75 | 30.75 | 0.16% | 25,275 |
| Jun 6, 2025 | 30.20 | 30.80 | 30.15 | 30.70 | 30.70 | -0.32% | 31,214 |
| Jun 5, 2025 | 30.90 | 30.90 | 30.45 | 30.80 | 30.80 | -0.32% | 29,466 |
| Jun 4, 2025 | 30.85 | 30.90 | 30.55 | 30.90 | 30.90 | 0.16% | 30,401 |
| Jun 3, 2025 | 30.70 | 30.85 | 30.20 | 30.85 | 30.85 | 0.49% | 57,124 |
| Jun 2, 2025 | 30.95 | 31.00 | 30.70 | 30.70 | 30.70 | -0.49% | 24,020 |
| May 29, 2025 | 30.95 | 30.95 | 30.80 | 30.85 | 30.85 | -0.32% | 9,410 |
| May 28, 2025 | 30.75 | 31.00 | 30.75 | 30.95 | 30.95 | 0.65% | 16,302 |
| May 27, 2025 | 30.90 | 31.50 | 30.50 | 30.75 | 30.75 | -1.76% | 94,925 |
| May 26, 2025 | 31.00 | 31.40 | 31.00 | 31.30 | 31.30 | 0.32% | 56,034 |
| May 23, 2025 | 31.00 | 31.20 | 30.85 | 31.20 | 31.20 | 1.13% | 45,475 |