Megawin Technology Co., Ltd.(TW:3122)
NT$21.30+0.40 (+1.91%)
TW:3122
Megawin Technology Co., Ltd. historical prices
NT$21.30
At close:+0.40 (+1.91%)
Megawin Technology Co., Ltd. (3122) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.90 | 21.60 | 20.90 | 21.30 | 21.30 | +1.91% | 45,651 | 0.98 |
| Nov 10, 2026 | 20.80 | 21.25 | 20.80 | 20.90 | 20.90 | +10.29% | 49,399 | 1.05 |
| Nov 09, 2026 | 19.15 | 20.80 | 19.10 | 20.80 | 20.80 | +9.76% | 64,729 | 1.39 |
| Nov 06, 2026 | 18.50 | 19.25 | 18.15 | 18.95 | 18.95 | -5.96% | 125,090 | 2.69 |
| Nov 05, 2026 | 21.80 | 21.80 | 20.10 | 20.15 | 20.15 | -6.93% | 53,046 | 1.15 |
| Nov 04, 2026 | 21.15 | 21.65 | 20.50 | 21.65 | 21.65 | -1.59% | 75,178 | 1.62 |
| Nov 03, 2026 | 22.05 | 22.05 | 20.90 | 22.00 | 22.00 | -2.22% | 57,958 | 1.25 |
| Nov 02, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | +0.90% | 10,623 | 0.22 |
| Oct 30, 2026 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | -2.62% | 53,628 | 1.13 |
| Oct 29, 2026 | 23.00 | 23.05 | 22.65 | 22.90 | 22.90 | 0.00% | 34,087 | 0.72 |
| Oct 28, 2026 | 22.05 | 23.45 | 22.05 | 22.90 | 22.90 | +2.92% | 45,128 | 0.91 |
| Oct 27, 2026 | 22.50 | 22.50 | 21.80 | 22.25 | 22.25 | -0.22% | 45,485 | 0.89 |
| Oct 26, 2026 | 22.30 | 23.25 | 21.95 | 22.30 | 22.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 22.30 | 23.25 | 21.95 | 22.30 | 22.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.25 | 23.25 | 21.95 | 22.30 | 22.30 | -3.88% | 119,313 | 2.15 |
| Oct 21, 2026 | 23.20 | 23.55 | 23.20 | 23.20 | 23.20 | 0.00% | 38,354 | 0.68 |
| Oct 20, 2026 | 23.25 | 23.45 | 23.20 | 23.20 | 23.20 | -0.22% | 33,334 | 0.59 |
| Oct 19, 2026 | 23.50 | 23.55 | 23.00 | 23.25 | 23.25 | -1.27% | 35,598 | 0.62 |
| Oct 16, 2026 | 23.50 | 24.10 | 23.50 | 23.55 | 23.55 | +0.21% | 39,055 | 0.67 |
| Oct 15, 2026 | 24.50 | 24.50 | 23.30 | 23.50 | 23.50 | -2.49% | 84,064 | 1.44 |
| Oct 14, 2026 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | +1.47% | 52,057 | 0.86 |
| Oct 13, 2026 | 23.40 | 24.15 | 23.30 | 23.75 | 23.75 | +0.42% | 62,259 | 1.01 |
| Oct 12, 2026 | 24.50 | 24.50 | 23.65 | 23.65 | 23.65 | -1.25% | 11,049 | 0.18 |
| Oct 09, 2026 | 23.95 | 24.10 | 23.70 | 23.95 | 23.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.10 | 24.10 | 23.70 | 23.95 | 23.95 | -0.83% | 33,067 | 0.49 |
| Oct 07, 2026 | 24.30 | 24.45 | 24.05 | 24.15 | 24.15 | -0.62% | 40,017 | 0.59 |
| Oct 06, 2026 | 23.40 | 24.35 | 23.30 | 24.30 | 24.30 | +4.07% | 128,434 | 1.91 |
| Oct 05, 2026 | 24.20 | 24.20 | 23.30 | 23.35 | 23.35 | -3.51% | 57,105 | 0.84 |
| Oct 02, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -1.22% | 34,729 | 0.49 |
| Oct 01, 2026 | 24.20 | 24.50 | 24.05 | 24.50 | 24.50 | +1.24% | 22,406 | 0.30 |
| Sep 30, 2026 | 23.35 | 24.45 | 23.35 | 24.20 | 24.20 | +2.98% | 73,720 | 0.94 |
| Sep 29, 2026 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | -2.08% | 38,741 | 0.47 |
| Sep 28, 2026 | 24.00 | 24.30 | 23.75 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.00 | 24.30 | 23.75 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.00 | 24.30 | 23.75 | 24.00 | 24.00 | -1.03% | 14,717 | 0.16 |
| Sep 23, 2026 | 23.70 | 24.90 | 23.40 | 24.25 | 24.25 | +1.68% | 104,001 | 1.11 |
| Sep 22, 2026 | 24.25 | 24.30 | 23.85 | 23.85 | 23.85 | -1.65% | 56,969 | 0.53 |
| Sep 21, 2026 | 23.90 | 24.25 | 22.90 | 24.25 | 24.25 | -0.21% | 56,161 | 0.46 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.61% | 15,158 | 0.12 |
| Sep 17, 2026 | 24.05 | 24.45 | 23.90 | 24.45 | 24.45 | +1.88% | 34,111 | 0.26 |
| Sep 16, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | +2.13% | 17,505 | 0.13 |
| Sep 15, 2026 | 23.55 | 23.70 | 23.50 | 23.50 | 23.50 | -2.08% | 36,536 | 0.27 |
| Sep 14, 2026 | 23.50 | 24.10 | 23.40 | 24.00 | 24.00 | -0.21% | 19,545 | 0.14 |
| Sep 11, 2026 | 23.90 | 24.55 | 23.90 | 24.05 | 24.05 | -0.82% | 15,715 | 0.11 |
| Sep 10, 2026 | 24.00 | 24.65 | 24.00 | 24.25 | 24.25 | -1.82% | 41,486 | 0.29 |
| Sep 09, 2026 | 24.50 | 24.70 | 24.45 | 24.70 | 24.70 | +0.41% | 32,342 | 0.22 |
| Sep 08, 2026 | 24.55 | 25.00 | 24.50 | 24.60 | 24.60 | -1.60% | 49,201 | 0.33 |
| Sep 07, 2026 | 25.25 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | 40,429 | 0.26 |
| Sep 04, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | +0.20% | 42,890 | 0.27 |
| Sep 03, 2026 | 25.15 | 25.55 | 25.00 | 25.15 | 25.15 | -1.95% | 112,527 | 0.70 |
