MEGA International Development Co.,Ltd. (TPEX:5529)
Taiwan · Delayed Price · Currency is TWD 24.70
+0.90 (3.78%)
Sep 15, 2026, 1:30 PM CST
TPEX:5529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 25.20 | 26.15 | 24.05 | 24.70 | 24.70 | 3.78% | 778,648 |
| Sep 14, 2026 | 23.80 | 23.85 | 23.50 | 23.80 | 23.80 | - | 108,770 |
| Sep 11, 2026 | 24.40 | 24.45 | 23.70 | 23.80 | 23.80 | -2.86% | 93,400 |
| Sep 10, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 49,858 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 58,898 |
| Sep 8, 2026 | 24.50 | 25.00 | 23.75 | 25.00 | 25.00 | 2.04% | 83,004 |
| Sep 7, 2026 | 24.40 | 25.45 | 24.40 | 24.50 | 24.50 | 0.41% | 171,633 |
| Sep 4, 2026 | 24.20 | 25.85 | 24.20 | 24.40 | 24.40 | 2.09% | 221,264 |
| Sep 3, 2026 | 22.50 | 23.95 | 22.50 | 23.90 | 23.90 | 5.99% | 251,873 |
| Sep 2, 2026 | 22.20 | 22.70 | 22.20 | 22.55 | 22.55 | -0.66% | 41,197 |
| Sep 1, 2026 | 22.25 | 23.20 | 22.15 | 22.70 | 22.70 | 2.02% | 185,611 |
| Aug 31, 2026 | 22.45 | 22.45 | 21.90 | 22.25 | 22.25 | -1.11% | 97,471 |
| Aug 28, 2026 | 21.20 | 22.60 | 21.20 | 22.50 | 22.50 | 5.88% | 221,842 |
| Aug 27, 2026 | 21.35 | 21.35 | 21.25 | 21.25 | 21.25 | -0.47% | 80,757 |
| Aug 26, 2026 | 21.40 | 21.45 | 21.30 | 21.35 | 21.35 | -0.23% | 173,879 |
| Aug 25, 2026 | 21.15 | 21.40 | 21.15 | 21.40 | 21.40 | - | 47,909 |
| Aug 24, 2026 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.23% | 74,164 |
| Aug 21, 2026 | 21.60 | 21.60 | 21.40 | 21.45 | 21.45 | -0.69% | 111,668 |
| Aug 20, 2026 | 21.00 | 21.65 | 21.00 | 21.60 | 21.60 | 3.10% | 143,276 |
| Aug 19, 2026 | 20.90 | 21.00 | 20.90 | 20.95 | 20.95 | - | 30,091 |
| Aug 18, 2026 | 20.80 | 21.05 | 20.75 | 20.95 | 20.95 | 0.72% | 56,315 |
| Aug 17, 2026 | 20.85 | 20.95 | 20.70 | 20.80 | 20.80 | -1.42% | 52,001 |
| Aug 14, 2026 | 21.20 | 21.25 | 20.50 | 21.10 | 21.10 | -1.17% | 64,740 |
| Aug 13, 2026 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | 0.23% | 140,442 |
| Aug 12, 2026 | 21.35 | 21.40 | 21.30 | 21.30 | 21.30 | -0.23% | 73,925 |
| Aug 11, 2026 | 21.50 | 21.50 | 21.30 | 21.35 | 21.35 | -0.47% | 45,394 |
| Aug 10, 2026 | 21.25 | 21.60 | 21.25 | 21.45 | 21.45 | 0.94% | 209,832 |
| Aug 7, 2026 | 21.40 | 21.40 | 21.00 | 21.25 | 21.25 | 0.24% | 157,433 |
| Aug 6, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -1.40% | 74,322 |
| Aug 5, 2026 | 21.20 | 21.55 | 21.20 | 21.50 | 21.50 | 1.18% | 64,949 |
| Aug 4, 2026 | 21.00 | 21.25 | 20.85 | 21.25 | 21.25 | 0.47% | 37,395 |
| Aug 3, 2026 | 21.00 | 21.15 | 20.90 | 21.15 | 21.15 | 1.20% | 52,123 |
| Jul 31, 2026 | 20.80 | 21.00 | 20.65 | 20.90 | 20.90 | 0.48% | 8,483 |
| Jul 30, 2026 | 20.95 | 21.00 | 20.55 | 20.80 | 20.80 | -1.19% | 26,522 |
| Jul 29, 2026 | 21.35 | 21.40 | 20.65 | 21.05 | 21.05 | -1.64% | 55,313 |
| Jul 28, 2026 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | -1.38% | 23,820 |
| Jul 27, 2026 | 21.40 | 21.70 | 21.30 | 21.70 | 21.70 | -0.46% | 50,298 |
| Jul 24, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | -0.23% | 7,531 |
| Jul 23, 2026 | 21.50 | 21.85 | 21.50 | 21.85 | 21.85 | 1.86% | 12,374 |
| Jul 22, 2026 | 21.45 | 21.45 | 21.30 | 21.45 | 21.45 | 0.47% | 8,690 |
| Jul 21, 2026 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | - | 53,525 |
| Jul 20, 2026 | 21.15 | 21.45 | 21.15 | 21.35 | 21.35 | 0.23% | 11,594 |
| Jul 17, 2026 | 22.05 | 22.05 | 21.20 | 21.30 | 21.30 | -3.40% | 35,279 |
| Jul 16, 2026 | 22.20 | 22.60 | 21.65 | 22.05 | 22.05 | -0.90% | 91,234 |
| Jul 15, 2026 | 21.30 | 22.25 | 21.10 | 22.25 | 22.25 | 5.45% | 37,693 |
| Jul 14, 2026 | 21.20 | 21.20 | 20.60 | 21.10 | 21.10 | -0.47% | 70,374 |
| Jul 13, 2026 | 21.10 | 21.40 | 21.00 | 21.20 | 21.20 | -0.24% | 32,350 |
| Jul 9, 2026 | 22.00 | 22.00 | 20.90 | 21.25 | 21.25 | -1.16% | 34,129 |
| Jul 8, 2026 | 21.90 | 21.95 | 21.20 | 21.50 | 21.50 | 0.23% | 7,062 |
| Jul 7, 2026 | 22.20 | 22.20 | 20.90 | 21.45 | 21.45 | -4.03% | 30,425 |