Megawin Technology Co., Ltd. (TPEX:3122)
Taiwan
· Delayed Price · Currency is TWD 24.60
-1.85 (-6.99%)
At close: Mar 9, 2026
Megawin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.20 | 26.65 | 25.55 | 26.45 | 26.45 | 0.95% | 94,337 |
| Mar 5, 2026 | 26.90 | 26.90 | 25.60 | 26.20 | 26.20 | 3.56% | 63,610 |
| Mar 4, 2026 | 25.85 | 25.90 | 25.20 | 25.30 | 25.30 | -6.30% | 148,652 |
| Mar 3, 2026 | 27.70 | 28.10 | 25.60 | 27.00 | 27.00 | -2.53% | 312,907 |
| Mar 2, 2026 | 26.45 | 28.35 | 25.35 | 27.70 | 27.70 | 4.14% | 460,931 |
| Feb 26, 2026 | 26.90 | 26.90 | 25.80 | 26.60 | 26.60 | 0.95% | 127,832 |
| Feb 25, 2026 | 27.40 | 27.40 | 26.25 | 26.35 | 26.35 | -2.41% | 195,311 |
| Feb 24, 2026 | 26.45 | 28.60 | 26.35 | 27.00 | 27.00 | 3.05% | 1,097,766 |
| Feb 23, 2026 | 25.50 | 27.15 | 25.40 | 26.20 | 26.20 | 3.35% | 338,353 |
| Feb 11, 2026 | 26.00 | 26.25 | 25.25 | 25.35 | 25.35 | -2.31% | 174,937 |
| Feb 10, 2026 | 25.60 | 26.65 | 25.40 | 25.95 | 25.95 | 2.77% | 362,883 |
| Feb 9, 2026 | 25.25 | 25.65 | 25.00 | 25.25 | 25.25 | 0.20% | 163,805 |
| Feb 6, 2026 | 27.05 | 27.05 | 25.15 | 25.20 | 25.20 | -6.67% | 942,141 |
| Feb 5, 2026 | 24.60 | 27.00 | 24.60 | 27.00 | 27.00 | 9.98% | 539,945 |
| Feb 4, 2026 | 24.25 | 25.00 | 24.05 | 24.55 | 24.55 | 1.03% | 118,220 |
| Feb 3, 2026 | 25.30 | 25.30 | 23.60 | 24.30 | 24.30 | -0.41% | 198,953 |
| Feb 2, 2026 | 24.80 | 25.00 | 24.40 | 24.40 | 24.40 | -1.61% | 192,623 |
| Jan 30, 2026 | 26.10 | 26.10 | 24.30 | 24.80 | 24.80 | -4.98% | 528,357 |
| Jan 29, 2026 | 29.90 | 29.90 | 26.10 | 26.10 | 26.10 | -10.00% | 1,817,132 |
| Jan 28, 2026 | 26.70 | 29.00 | 26.70 | 29.00 | 29.00 | 9.85% | 1,426,009 |
| Jan 27, 2026 | 24.20 | 26.40 | 23.85 | 26.40 | 26.40 | 10.00% | 590,919 |
| Jan 26, 2026 | 24.20 | 24.25 | 23.75 | 24.00 | 24.00 | 0.63% | 85,095 |
| Jan 23, 2026 | 24.30 | 24.30 | 23.55 | 23.85 | 23.85 | -1.45% | 85,016 |
| Jan 22, 2026 | 24.65 | 24.85 | 24.20 | 24.20 | 24.20 | -1.22% | 109,168 |
| Jan 21, 2026 | 24.15 | 24.90 | 23.80 | 24.50 | 24.50 | 0.41% | 204,338 |
| Jan 20, 2026 | 24.25 | 25.15 | 24.20 | 24.40 | 24.40 | -1.01% | 237,538 |
| Jan 19, 2026 | 25.45 | 25.45 | 24.25 | 24.65 | 24.65 | 2.71% | 760,339 |
| Jan 16, 2026 | 22.20 | 24.00 | 22.20 | 24.00 | 24.00 | 9.84% | 530,227 |
| Jan 15, 2026 | 21.50 | 22.20 | 21.45 | 21.85 | 21.85 | 1.86% | 260,502 |
| Jan 14, 2026 | 21.00 | 21.65 | 21.00 | 21.45 | 21.45 | 2.14% | 197,660 |
| Jan 13, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -1.18% | 76,943 |
| Jan 12, 2026 | 21.20 | 21.35 | 20.80 | 21.25 | 21.25 | 0.47% | 76,917 |
| Jan 9, 2026 | 21.45 | 21.45 | 21.10 | 21.15 | 21.15 | - | 62,293 |
| Jan 8, 2026 | 21.45 | 21.45 | 20.90 | 21.15 | 21.15 | -1.40% | 89,897 |
| Jan 7, 2026 | 20.65 | 21.95 | 20.65 | 21.45 | 21.45 | 3.87% | 190,628 |
| Jan 6, 2026 | 20.95 | 20.95 | 20.60 | 20.65 | 20.65 | -1.20% | 83,987 |
| Jan 5, 2026 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | - | 64,251 |
| Jan 2, 2026 | 20.95 | 21.15 | 20.90 | 20.90 | 20.90 | -0.48% | 67,663 |
| Dec 31, 2025 | 21.00 | 21.30 | 20.85 | 21.00 | 21.00 | - | 80,511 |
| Dec 30, 2025 | 20.95 | 21.10 | 20.80 | 21.00 | 21.00 | -0.71% | 39,456 |
| Dec 29, 2025 | 20.80 | 21.60 | 20.80 | 21.15 | 21.15 | 1.93% | 113,839 |
| Dec 26, 2025 | 20.65 | 20.80 | 20.60 | 20.75 | 20.75 | -0.48% | 35,488 |
| Dec 24, 2025 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -0.48% | 63,118 |
| Dec 23, 2025 | 21.00 | 21.20 | 20.90 | 20.95 | 20.95 | -0.24% | 53,138 |
| Dec 22, 2025 | 21.05 | 21.30 | 20.90 | 21.00 | 21.00 | -0.24% | 96,113 |
| Dec 19, 2025 | 21.10 | 21.30 | 21.00 | 21.05 | 21.05 | 0.24% | 37,059 |
| Dec 18, 2025 | 21.25 | 21.40 | 21.00 | 21.00 | 21.00 | -1.18% | 55,941 |
| Dec 17, 2025 | 21.30 | 21.50 | 21.20 | 21.25 | 21.25 | 1.92% | 57,646 |
| Dec 16, 2025 | 20.95 | 21.00 | 20.65 | 20.85 | 20.85 | -0.71% | 75,057 |
| Dec 15, 2025 | 20.80 | 21.15 | 20.80 | 21.00 | 21.00 | -0.47% | 85,722 |
| Dec 12, 2025 | 21.10 | 21.50 | 21.10 | 21.10 | 21.10 | - | 110,424 |
| Dec 11, 2025 | 21.45 | 21.70 | 21.10 | 21.10 | 21.10 | -0.94% | 161,621 |
| Dec 10, 2025 | 22.65 | 22.65 | 21.30 | 21.30 | 21.30 | -4.70% | 182,308 |
| Dec 9, 2025 | 23.00 | 23.00 | 22.30 | 22.35 | 22.35 | -1.76% | 57,334 |
| Dec 8, 2025 | 22.60 | 23.10 | 22.60 | 22.75 | 22.75 | 2.02% | 38,221 |
| Dec 5, 2025 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -2.19% | 139,917 |
| Dec 4, 2025 | 23.05 | 23.60 | 22.80 | 22.80 | 22.80 | -1.08% | 70,099 |
| Dec 3, 2025 | 22.95 | 23.35 | 22.20 | 23.05 | 23.05 | 0.66% | 137,134 |
| Dec 2, 2025 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | 0.88% | 41,050 |
| Dec 1, 2025 | 22.30 | 24.20 | 22.30 | 22.70 | 22.70 | - | 100,294 |
| Nov 28, 2025 | 21.60 | 23.00 | 21.60 | 22.70 | 22.70 | 5.09% | 75,057 |
| Nov 27, 2025 | 21.50 | 22.00 | 21.40 | 21.60 | 21.60 | 0.93% | 52,049 |
| Nov 26, 2025 | 21.55 | 21.60 | 21.20 | 21.40 | 21.40 | 0.94% | 56,429 |
| Nov 25, 2025 | 21.40 | 21.55 | 21.20 | 21.20 | 21.20 | -0.47% | 43,269 |
| Nov 24, 2025 | 21.20 | 22.40 | 21.20 | 21.30 | 21.30 | 0.47% | 96,165 |
| Nov 21, 2025 | 21.20 | 21.70 | 21.10 | 21.20 | 21.20 | -2.08% | 35,120 |
| Nov 20, 2025 | 21.55 | 21.75 | 21.45 | 21.65 | 21.65 | 0.93% | 39,011 |
| Nov 19, 2025 | 21.85 | 21.85 | 21.30 | 21.45 | 21.45 | -1.83% | 71,054 |
| Nov 18, 2025 | 22.50 | 22.55 | 21.60 | 21.85 | 21.85 | -4.59% | 157,762 |
| Nov 17, 2025 | 22.70 | 22.95 | 22.60 | 22.90 | 22.90 | 0.88% | 34,743 |
| Nov 14, 2025 | 22.60 | 23.15 | 22.60 | 22.70 | 22.70 | -1.94% | 51,441 |
| Nov 13, 2025 | 23.30 | 23.50 | 23.05 | 23.15 | 23.15 | -2.94% | 70,070 |
| Nov 12, 2025 | 23.30 | 23.95 | 23.00 | 23.85 | 23.85 | 0.42% | 57,474 |
| Nov 11, 2025 | 23.40 | 24.20 | 23.40 | 23.75 | 23.75 | 4.40% | 79,134 |
| Nov 10, 2025 | 23.70 | 23.75 | 22.25 | 22.75 | 22.75 | -5.01% | 182,107 |
| Nov 7, 2025 | 24.30 | 24.40 | 23.95 | 23.95 | 23.95 | -1.44% | 31,396 |
| Nov 6, 2025 | 24.40 | 24.40 | 23.90 | 24.30 | 24.30 | 1.67% | 96,059 |
| Nov 5, 2025 | 25.50 | 25.50 | 23.85 | 23.90 | 23.90 | -1.65% | 117,124 |
| Nov 4, 2025 | 24.40 | 24.75 | 24.30 | 24.30 | 24.30 | - | 38,860 |
| Nov 3, 2025 | 24.20 | 24.65 | 24.20 | 24.30 | 24.30 | 0.62% | 83,746 |
| Oct 31, 2025 | 24.40 | 24.60 | 24.15 | 24.15 | 24.15 | -1.02% | 70,403 |
| Oct 30, 2025 | 25.20 | 25.30 | 24.40 | 24.40 | 24.40 | -1.81% | 119,133 |
| Oct 29, 2025 | 24.60 | 25.20 | 24.60 | 24.85 | 24.85 | - | 191,850 |
| Oct 28, 2025 | 25.10 | 25.60 | 24.75 | 24.85 | 24.85 | -1.00% | 105,136 |
| Oct 27, 2025 | 25.40 | 25.70 | 25.05 | 25.10 | 25.10 | -1.57% | 112,179 |
| Oct 23, 2025 | 25.60 | 26.30 | 25.50 | 25.50 | 25.50 | -1.35% | 32,016 |
| Oct 22, 2025 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | - | 19,047 |
| Oct 21, 2025 | 25.90 | 26.20 | 25.85 | 25.85 | 25.85 | 0.19% | 62,170 |
| Oct 20, 2025 | 25.60 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 70,098 |
| Oct 17, 2025 | 25.40 | 25.65 | 25.25 | 25.40 | 25.40 | 0.20% | 37,072 |
| Oct 16, 2025 | 25.00 | 25.40 | 24.90 | 25.35 | 25.35 | 1.81% | 119,572 |
| Oct 15, 2025 | 25.30 | 25.30 | 24.85 | 24.90 | 24.90 | - | 257,662 |
| Oct 14, 2025 | 26.15 | 26.30 | 24.90 | 24.90 | 24.90 | -3.11% | 109,608 |
| Oct 13, 2025 | 24.80 | 25.70 | 24.00 | 25.70 | 25.70 | - | 118,309 |
| Oct 9, 2025 | 26.20 | 26.50 | 25.50 | 25.70 | 25.70 | -1.91% | 156,419 |
| Oct 8, 2025 | 26.30 | 26.35 | 25.65 | 26.20 | 26.20 | -0.57% | 75,600 |
| Oct 7, 2025 | 26.25 | 26.50 | 25.90 | 26.35 | 26.35 | 1.74% | 104,934 |
| Oct 3, 2025 | 26.45 | 26.45 | 25.90 | 25.90 | 25.90 | -0.77% | 157,660 |
| Oct 2, 2025 | 26.85 | 26.85 | 26.10 | 26.10 | 26.10 | -1.32% | 78,226 |
| Oct 1, 2025 | 26.85 | 27.20 | 26.45 | 26.45 | 26.45 | -0.75% | 119,494 |