Megawin Technology Co., Ltd. (TPEX:3122)
Taiwan
· Delayed Price · Currency is TWD 33.65
+0.75 (2.28%)
Apr 29, 2026, 1:30 PM CST
Megawin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.90 | 34.75 | 32.35 | 33.65 | 33.65 | 2.28% | 1,444,391 |
| Apr 28, 2026 | 32.40 | 33.20 | 32.40 | 32.90 | 32.90 | -8.61% | 1,778,501 |
| Apr 27, 2026 | 34.00 | 36.30 | 33.55 | 36.00 | 36.00 | 9.09% | 4,390,623 |
| Apr 24, 2026 | 31.50 | 33.00 | 31.05 | 33.00 | 33.00 | 10.00% | 1,845,446 |
| Apr 23, 2026 | 29.20 | 30.10 | 28.60 | 30.00 | 30.00 | 4.17% | 892,312 |
| Apr 22, 2026 | 29.05 | 30.60 | 28.00 | 28.80 | 28.80 | 1.41% | 1,048,715 |
| Apr 21, 2026 | 27.90 | 28.40 | 27.30 | 28.40 | 28.40 | 9.86% | 483,839 |
| Apr 20, 2026 | 25.90 | 26.40 | 25.30 | 25.85 | 25.85 | -0.19% | 122,344 |
| Apr 17, 2026 | 25.80 | 26.00 | 25.50 | 25.90 | 25.90 | -0.38% | 165,823 |
| Apr 16, 2026 | 26.20 | 26.25 | 25.60 | 26.00 | 26.00 | 0.39% | 112,874 |
| Apr 15, 2026 | 25.45 | 26.35 | 25.40 | 25.90 | 25.90 | 1.57% | 139,396 |
| Apr 14, 2026 | 25.20 | 25.95 | 25.10 | 25.50 | 25.50 | 1.59% | 91,106 |
| Apr 13, 2026 | 24.65 | 25.80 | 24.65 | 25.10 | 25.10 | 1.01% | 98,892 |
| Apr 10, 2026 | 24.85 | 25.35 | 24.75 | 24.85 | 24.85 | -0.60% | 65,190 |
| Apr 9, 2026 | 25.00 | 25.45 | 24.95 | 25.00 | 25.00 | -0.79% | 63,345 |
| Apr 8, 2026 | 24.65 | 25.55 | 24.50 | 25.20 | 25.20 | 2.23% | 75,673 |
| Apr 7, 2026 | 24.50 | 25.00 | 24.50 | 24.65 | 24.65 | 0.61% | 31,103 |
| Apr 2, 2026 | 25.10 | 25.20 | 24.50 | 24.50 | 24.50 | -2.39% | 48,605 |
| Apr 1, 2026 | 24.80 | 25.80 | 24.00 | 25.10 | 25.10 | 4.80% | 93,849 |
| Mar 31, 2026 | 25.80 | 25.95 | 23.95 | 23.95 | 23.95 | -7.88% | 74,798 |
| Mar 30, 2026 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -1.89% | 41,678 |
| Mar 27, 2026 | 26.00 | 26.50 | 25.85 | 26.50 | 26.50 | - | 49,367 |
| Mar 26, 2026 | 27.20 | 27.30 | 26.45 | 26.50 | 26.50 | -2.21% | 58,146 |
| Mar 25, 2026 | 27.10 | 27.10 | 26.65 | 27.10 | 27.10 | - | 66,729 |
| Mar 24, 2026 | 27.20 | 27.35 | 25.75 | 27.10 | 27.10 | -0.37% | 95,316 |
| Mar 23, 2026 | 27.60 | 27.60 | 26.50 | 27.20 | 27.20 | -1.81% | 75,988 |
| Mar 20, 2026 | 27.70 | 27.90 | 27.00 | 27.70 | 27.70 | -0.36% | 228,094 |
| Mar 19, 2026 | 27.30 | 27.80 | 27.00 | 27.80 | 27.80 | 0.36% | 218,471 |
| Mar 18, 2026 | 27.30 | 27.70 | 26.40 | 27.70 | 27.70 | 4.53% | 342,087 |
| Mar 17, 2026 | 26.50 | 26.90 | 26.30 | 26.50 | 26.50 | -0.38% | 149,626 |
| Mar 16, 2026 | 25.95 | 27.50 | 25.95 | 26.60 | 26.60 | 3.91% | 300,034 |
| Mar 13, 2026 | 25.25 | 26.00 | 25.10 | 25.60 | 25.60 | 1.39% | 106,266 |
| Mar 12, 2026 | 25.65 | 25.70 | 25.05 | 25.25 | 25.25 | -2.88% | 48,579 |
| Mar 11, 2026 | 25.20 | 26.00 | 24.90 | 26.00 | 26.00 | 4.21% | 58,310 |
| Mar 10, 2026 | 25.20 | 25.30 | 24.95 | 24.95 | 24.95 | 1.42% | 31,922 |
| Mar 9, 2026 | 25.35 | 25.35 | 24.30 | 24.60 | 24.60 | -6.99% | 143,529 |
| 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% | 206,665 |
| 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% | 62,343 |
| 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 |