Mega Union Technology Inc. (TPE:6944)
Taiwan
· Delayed Price · Currency is TWD 601.00
+14.00 (2.39%)
At close: Dec 5, 2025
Mega Union Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 593.00 | 613.00 | 590.00 | 601.00 | 601.00 | 2.39% | 1,724,223 |
| Dec 4, 2025 | 585.00 | 614.00 | 581.00 | 587.00 | 587.00 | 1.21% | 1,563,015 |
| Dec 3, 2025 | 559.00 | 585.00 | 558.00 | 580.00 | 580.00 | 6.62% | 1,443,351 |
| Dec 2, 2025 | 536.00 | 544.00 | 535.00 | 544.00 | 544.00 | 1.87% | 276,408 |
| Dec 1, 2025 | 553.00 | 553.00 | 532.00 | 534.00 | 534.00 | -2.38% | 301,337 |
| Nov 28, 2025 | 530.00 | 550.00 | 529.00 | 547.00 | 547.00 | 3.40% | 405,497 |
| Nov 27, 2025 | 543.00 | 546.00 | 528.00 | 529.00 | 529.00 | -2.58% | 651,908 |
| Nov 26, 2025 | 558.00 | 558.00 | 540.00 | 543.00 | 543.00 | -2.16% | 530,476 |
| Nov 25, 2025 | 563.00 | 569.00 | 544.00 | 555.00 | 555.00 | -2.97% | 841,883 |
| Nov 24, 2025 | 528.00 | 572.00 | 524.00 | 572.00 | 572.00 | 9.58% | 879,984 |
| Nov 21, 2025 | 532.00 | 535.00 | 519.00 | 522.00 | 522.00 | -4.40% | 445,167 |
| Nov 20, 2025 | 540.00 | 549.00 | 535.00 | 546.00 | 546.00 | 4.20% | 602,314 |
| Nov 19, 2025 | 518.00 | 533.00 | 513.00 | 524.00 | 524.00 | 1.95% | 578,889 |
| Nov 18, 2025 | 536.00 | 536.00 | 513.00 | 514.00 | 514.00 | -4.10% | 640,451 |
| Nov 17, 2025 | 533.00 | 549.00 | 533.00 | 536.00 | 536.00 | 1.13% | 447,040 |
| Nov 14, 2025 | 531.00 | 538.00 | 523.00 | 530.00 | 530.00 | -1.30% | 779,434 |
| Nov 13, 2025 | 550.00 | 551.00 | 535.00 | 537.00 | 537.00 | -1.47% | 808,387 |
| Nov 12, 2025 | 543.00 | 554.00 | 535.00 | 545.00 | 545.00 | 0.55% | 793,796 |
| Nov 11, 2025 | 568.00 | 569.00 | 542.00 | 542.00 | 542.00 | -3.39% | 1,037,178 |
| Nov 10, 2025 | 589.00 | 589.00 | 561.00 | 561.00 | 561.00 | -5.08% | 1,480,236 |
| Nov 7, 2025 | 610.00 | 620.00 | 585.00 | 591.00 | 591.00 | -4.68% | 2,184,017 |
| Nov 6, 2025 | 607.00 | 630.00 | 597.00 | 620.00 | 620.00 | 3.33% | 2,657,614 |
| Nov 5, 2025 | 583.00 | 602.00 | 580.00 | 600.00 | 600.00 | 2.04% | 889,901 |
| Nov 4, 2025 | 594.00 | 620.00 | 583.00 | 588.00 | 588.00 | 0.17% | 1,777,890 |
| Nov 3, 2025 | 586.00 | 593.00 | 578.00 | 587.00 | 587.00 | 1.21% | 530,288 |
| Oct 31, 2025 | 582.00 | 588.00 | 575.00 | 580.00 | 580.00 | - | 474,388 |
| Oct 30, 2025 | 586.00 | 586.00 | 568.00 | 580.00 | 580.00 | 0.17% | 694,343 |
| Oct 29, 2025 | 568.00 | 584.00 | 568.00 | 579.00 | 579.00 | 2.48% | 930,931 |
| Oct 28, 2025 | 570.00 | 570.00 | 553.00 | 565.00 | 565.00 | 0.18% | 353,558 |
| Oct 27, 2025 | 558.00 | 564.00 | 551.00 | 564.00 | 564.00 | 2.92% | 489,212 |
| Oct 23, 2025 | 549.00 | 554.00 | 544.00 | 548.00 | 548.00 | -0.54% | 204,326 |
| Oct 22, 2025 | 563.00 | 563.00 | 548.00 | 551.00 | 551.00 | -1.61% | 332,456 |
| Oct 21, 2025 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.72% | 254,490 |
| Oct 20, 2025 | 555.00 | 560.00 | 548.00 | 556.00 | 556.00 | - | 324,126 |
| Oct 17, 2025 | 566.00 | 570.00 | 548.00 | 556.00 | 556.00 | -3.81% | 1,025,614 |
| Oct 16, 2025 | 595.00 | 595.00 | 567.00 | 578.00 | 578.00 | -0.52% | 880,896 |
| Oct 15, 2025 | 569.00 | 587.00 | 560.00 | 581.00 | 581.00 | 4.68% | 1,484,070 |
| Oct 14, 2025 | 580.00 | 595.00 | 554.00 | 555.00 | 555.00 | -2.63% | 1,210,510 |
| Oct 13, 2025 | 558.00 | 580.00 | 558.00 | 570.00 | 570.00 | 2.15% | 1,382,534 |
| Oct 9, 2025 | 564.00 | 564.00 | 546.00 | 558.00 | 558.00 | -0.53% | 517,157 |
| Oct 8, 2025 | 551.00 | 571.00 | 551.00 | 561.00 | 561.00 | 1.08% | 742,913 |
| Oct 7, 2025 | 543.00 | 560.00 | 543.00 | 555.00 | 555.00 | 3.16% | 920,174 |
| Oct 3, 2025 | 535.00 | 539.00 | 527.00 | 538.00 | 538.00 | - | 461,307 |
| Oct 2, 2025 | 519.00 | 543.00 | 517.00 | 538.00 | 538.00 | 4.26% | 1,187,164 |
| Oct 1, 2025 | 523.00 | 532.00 | 515.00 | 516.00 | 516.00 | -2.09% | 342,396 |
| Sep 30, 2025 | 520.00 | 527.00 | 517.00 | 527.00 | 527.00 | 2.53% | 268,276 |
| Sep 26, 2025 | 530.00 | 537.00 | 513.00 | 514.00 | 514.00 | -3.75% | 608,128 |
| Sep 25, 2025 | 523.00 | 545.00 | 523.00 | 534.00 | 534.00 | 1.52% | 611,134 |
| Sep 24, 2025 | 543.00 | 543.00 | 525.00 | 526.00 | 526.00 | -1.50% | 466,933 |
| Sep 23, 2025 | 526.00 | 540.00 | 526.00 | 534.00 | 534.00 | 1.71% | 448,179 |
| Sep 22, 2025 | 535.00 | 539.00 | 521.00 | 525.00 | 525.00 | -2.60% | 821,095 |
| Sep 19, 2025 | 542.00 | 554.00 | 537.00 | 539.00 | 539.00 | -0.37% | 386,441 |
| Sep 18, 2025 | 535.00 | 547.00 | 535.00 | 541.00 | 541.00 | - | 349,851 |
| Sep 17, 2025 | 552.00 | 556.00 | 538.00 | 541.00 | 541.00 | -2.70% | 456,198 |
| Sep 16, 2025 | 560.00 | 562.00 | 549.00 | 556.00 | 556.00 | -0.71% | 266,944 |
| Sep 15, 2025 | 552.00 | 565.00 | 530.00 | 560.00 | 560.00 | 1.63% | 793,222 |
| Sep 12, 2025 | 574.00 | 579.00 | 551.00 | 551.00 | 551.00 | -3.67% | 897,975 |
| Sep 11, 2025 | 598.00 | 600.00 | 572.00 | 572.00 | 572.00 | -4.35% | 1,284,736 |
| Sep 10, 2025 | 567.00 | 604.00 | 556.00 | 598.00 | 598.00 | 6.03% | 1,587,974 |
| Sep 9, 2025 | 576.00 | 581.00 | 563.00 | 564.00 | 564.00 | 0.36% | 836,953 |
| Sep 8, 2025 | 559.00 | 575.00 | 554.00 | 562.00 | 562.00 | 1.08% | 577,726 |
| Sep 5, 2025 | 556.00 | 566.00 | 550.00 | 556.00 | 556.00 | 1.09% | 771,349 |
| Sep 4, 2025 | 562.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.72% | 429,612 |
| Sep 3, 2025 | 559.00 | 565.00 | 550.00 | 554.00 | 554.00 | -0.89% | 484,118 |
| Sep 2, 2025 | 581.00 | 586.00 | 552.00 | 559.00 | 559.00 | -2.78% | 957,731 |
| Sep 1, 2025 | 578.00 | 587.00 | 569.00 | 575.00 | 575.00 | -1.37% | 693,836 |
| Aug 29, 2025 | 588.00 | 592.00 | 575.00 | 583.00 | 583.00 | -0.85% | 872,478 |
| Aug 28, 2025 | 605.00 | 611.00 | 563.00 | 588.00 | 588.00 | -3.45% | 2,411,362 |
| Aug 27, 2025 | 608.00 | 619.00 | 603.00 | 609.00 | 609.00 | -0.98% | 1,246,212 |
| Aug 26, 2025 | 618.00 | 625.00 | 596.00 | 615.00 | 615.00 | 3.36% | 2,550,291 |
| Aug 25, 2025 | 555.00 | 595.00 | 553.00 | 595.00 | 595.00 | 9.98% | 1,476,973 |
| Aug 22, 2025 | 534.00 | 541.00 | 526.00 | 541.00 | 541.00 | 1.31% | 585,139 |
| Aug 21, 2025 | 525.00 | 554.00 | 520.00 | 534.00 | 534.00 | 3.09% | 1,491,922 |
| Aug 20, 2025 | 518.00 | 526.00 | 499.00 | 518.00 | 518.00 | -0.38% | 1,312,993 |
| Aug 19, 2025 | 509.00 | 524.00 | 503.00 | 520.00 | 520.00 | 1.56% | 809,603 |
| Aug 18, 2025 | 502.00 | 520.00 | 496.00 | 512.00 | 512.00 | 2.40% | 790,574 |
| Aug 15, 2025 | 499.50 | 506.00 | 488.00 | 500.00 | 500.00 | 0.30% | 957,360 |
| Aug 14, 2025 | 482.00 | 499.00 | 476.00 | 498.50 | 498.50 | 5.50% | 1,514,446 |
| Aug 13, 2025 | 479.00 | 488.00 | 470.50 | 472.50 | 472.50 | -0.63% | 1,047,948 |
| Aug 12, 2025 | 476.00 | 481.00 | 468.50 | 475.50 | 475.50 | 0.63% | 720,879 |
| Aug 11, 2025 | 462.00 | 482.50 | 460.00 | 472.50 | 472.50 | 4.65% | 1,505,023 |
| Aug 8, 2025 | 460.00 | 471.00 | 451.50 | 451.50 | 451.50 | -1.53% | 1,107,007 |
| Aug 7, 2025 | 445.00 | 470.50 | 442.00 | 458.50 | 458.50 | 6.63% | 1,699,195 |
| Aug 6, 2025 | 429.50 | 434.50 | 425.00 | 430.00 | 430.00 | - | 319,253 |
| Aug 5, 2025 | 430.00 | 442.00 | 430.00 | 430.00 | 430.00 | 1.30% | 623,636 |
| Aug 4, 2025 | 426.00 | 428.00 | 419.00 | 424.50 | 424.50 | -1.51% | 346,004 |
| Aug 1, 2025 | 419.50 | 433.50 | 418.50 | 431.00 | 431.00 | 1.29% | 430,674 |
| Jul 31, 2025 | 427.00 | 434.00 | 424.50 | 425.50 | 425.50 | -0.35% | 396,072 |
| Jul 30, 2025 | 436.00 | 436.00 | 423.00 | 427.00 | 427.00 | -2.06% | 523,428 |
| Jul 29, 2025 | 430.00 | 437.00 | 416.00 | 436.00 | 436.00 | 1.63% | 981,836 |
| Jul 28, 2025 | 432.00 | 435.00 | 428.50 | 429.00 | 429.00 | -0.46% | 483,721 |
| Jul 25, 2025 | 437.00 | 438.00 | 431.00 | 431.00 | 431.00 | -1.37% | 477,611 |
| Jul 24, 2025 | 445.00 | 446.00 | 434.00 | 437.00 | 437.00 | -1.13% | 470,996 |
| Jul 23, 2025 | 445.00 | 451.00 | 440.50 | 442.00 | 442.00 | -0.23% | 361,746 |
| Jul 22, 2025 | 446.50 | 450.00 | 442.50 | 443.00 | 443.00 | -0.89% | 421,634 |
| Jul 21, 2025 | 454.50 | 455.00 | 441.00 | 447.00 | 447.00 | -2.19% | 748,734 |
| Jul 18, 2025 | 462.00 | 473.50 | 452.00 | 457.00 | 457.00 | - | 751,059 |
| Jul 17, 2025 | 459.00 | 463.00 | 449.00 | 457.00 | 457.00 | 0.88% | 472,488 |
| Jul 16, 2025 | 460.50 | 465.00 | 452.00 | 453.00 | 453.00 | -1.41% | 559,915 |
| Jul 15, 2025 | 454.00 | 462.00 | 443.00 | 459.50 | 459.50 | 0.99% | 589,983 |