Skip to main content
MEGA International Development Co.,Ltd. (TPEX:5529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.95
-0.15 (-0.68%)
Apr 29, 2026, 1:30 PM CST

TPEX:5529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.1021.8522.1022.100.45%27,162
Apr 27, 202621.8522.0021.6522.0022.000.69%72,322
Apr 24, 202622.0022.0021.8021.8521.85-0.68%134,365
Apr 23, 202622.5522.6521.8022.0022.00-2.44%129,717
Apr 22, 202623.0523.3022.3022.5522.55-1.74%141,012
Apr 21, 202623.5023.6022.9022.9522.95-2.75%114,260
Apr 20, 202624.1024.4023.5023.6023.60-2.48%101,993
Apr 17, 202624.5025.0024.1524.2024.20-2.42%70,871
Apr 16, 202624.8024.9524.7524.8024.80-11,664
Apr 15, 202625.1525.1524.8024.8024.80-2.17%42,798
Apr 14, 202624.9025.5524.9025.3525.35-1.74%33,660
Apr 13, 202625.8025.8025.8025.8025.80-1.34%1,338
Apr 10, 202625.1526.1525.1026.1526.153.98%34,749
Apr 9, 202624.9525.6524.8525.1525.15-2.14%23,343
Apr 8, 202625.5025.7024.3525.7025.70-47,553
Apr 7, 202625.7025.7025.5025.7025.70-5,061
Apr 2, 202625.7025.7025.7025.7025.70-1,502
Apr 1, 202625.1025.7025.0025.7025.702.19%20,102
Mar 31, 202625.5525.5524.8025.1525.15-2.52%30,003
Mar 30, 202625.8025.8025.8025.8025.80-3,055
Mar 27, 202626.0026.1025.6525.8025.80-1.15%32,342
Mar 26, 202626.0026.1025.6026.1026.10-40,003
Mar 25, 202626.0026.5526.0026.1026.100.38%74,363
Mar 24, 202626.3026.4025.8526.0026.00-3.53%30,592
Mar 23, 202627.4527.6026.4026.9526.95-3.41%149,986
Mar 20, 202626.9028.0026.9027.9027.903.72%290,249
Mar 19, 202625.8027.0025.6026.9026.904.26%287,030
Mar 18, 202626.0026.0025.5025.8025.80-47,025
Mar 17, 202625.9026.3025.7025.8025.80-0.39%25,363
Mar 16, 202626.4026.4025.3025.9025.901.37%33,667
Mar 13, 202625.6025.6525.4025.5525.55-0.20%97,020
Mar 12, 202625.6525.7025.2025.6025.60-34,167
Mar 11, 202626.4026.4025.2525.6025.60-49,311
Mar 10, 202625.2525.7025.0025.6025.60-35,322
Mar 9, 202625.7025.7024.7025.6025.60-0.39%30,591
Mar 6, 202626.1026.1025.6525.7025.70-1.53%20,748
Mar 5, 202625.9026.2025.8026.1026.10-0.76%34,451
Mar 4, 202626.9526.9525.9526.3026.300.19%68,744
Mar 3, 202626.4526.5026.2026.2526.25-1.50%46,066
Mar 2, 202627.1027.1026.6526.6526.65-1.66%39,644
Feb 26, 202627.4027.4027.0027.1027.10-2.17%30,194
Feb 25, 202627.8528.3027.6027.7027.70-1.07%71,078
Feb 24, 202627.5528.1027.5528.0028.00-0.53%69,002
Feb 23, 202627.5028.1526.5528.1528.152.36%80,810
Feb 11, 202628.4528.4527.0027.5027.503.38%63,160
Feb 10, 202626.2526.6026.2526.6026.60-0.37%20,486
Feb 9, 202626.8026.8026.6026.7026.70-0.37%36,096
Feb 6, 202627.3027.3026.7526.8026.80-1.11%25,199
Feb 5, 202627.2027.5027.1027.1027.10-0.55%13,603
Feb 4, 202627.5027.5027.0027.2527.25-120,734
Feb 3, 202627.5527.5527.2527.2527.25-1.09%21,656
Feb 2, 202627.8027.8027.5527.5527.55-0.90%11,011
Jan 30, 202627.8028.0027.8027.8027.80-0.71%30,305
Jan 29, 202628.0028.0027.8028.0028.00-79,028
Jan 28, 202627.8028.1027.7028.0028.00-71,923
Jan 27, 202628.0528.0527.7028.0028.00-0.18%28,129
Jan 26, 202628.1028.1027.7028.0528.05-0.18%57,397
Jan 23, 202627.9528.2027.9528.1028.100.54%45,840
Jan 22, 202627.8527.9527.4027.9527.952.19%103,779
Jan 21, 202627.3027.6027.3027.3527.35-0.91%22,697
Jan 20, 202628.3028.3027.6027.6027.60-2.47%215,435
Jan 19, 202628.3028.4028.2028.3028.30-52,732
Jan 16, 202629.0029.1028.3028.3028.30-2.25%61,652
Jan 15, 202629.4529.5028.9528.9528.95-1.53%58,094
Jan 14, 202629.5529.5529.1029.4029.400.68%32,459
Jan 13, 202630.6030.6029.0529.2029.20-1.68%84,741
Jan 12, 202628.8529.7028.8529.7029.702.59%104,680
Jan 9, 202628.4529.9028.4528.9528.951.58%36,609
Jan 8, 202628.1528.5028.1528.5028.500.88%29,896
Jan 7, 202628.2028.3028.2028.2528.250.18%37,376
Jan 6, 202628.0028.2027.7028.2028.200.71%66,441
Jan 5, 202629.0029.0028.0028.0028.00-3.78%110,666
Jan 2, 202630.3030.3029.0029.1029.10-3.64%98,881
Dec 31, 202530.2030.2029.4530.2030.201.34%90,531
Dec 30, 202529.6530.0529.3029.8029.800.34%144,906
Dec 29, 202529.5029.8028.9029.7029.702.95%86,001
Dec 26, 202528.5029.4028.4028.8528.851.58%121,044
Dec 24, 202528.9028.9027.7028.4028.403.27%133,918
Dec 23, 202528.0528.5027.4527.5027.50-1.96%64,483
Dec 22, 202525.5028.0525.5028.0528.0510.00%237,462
Dec 19, 202525.3025.5024.8525.5025.504.94%131,642
Dec 18, 202524.0024.3024.0024.3024.300.83%10,774
Dec 17, 202524.2024.2024.0524.1024.100.42%35,355
Dec 16, 202523.8524.0023.8024.0024.000.42%11,052
Dec 15, 202523.8524.0523.8523.9023.900.21%18,110
Dec 12, 202524.0024.0023.8523.8523.85-26,000
Dec 11, 202523.8024.2023.7523.8523.850.42%209,259
Dec 10, 202523.8023.8023.6023.7523.75-0.42%51,824
Dec 9, 202523.9523.9523.8523.8523.85-0.42%27,560
Dec 8, 202523.8524.3023.8023.9523.95-0.21%28,520
Dec 5, 202524.5024.5023.7524.0024.00-1.23%19,620
Dec 4, 202523.9524.5023.9524.3024.301.04%8,286
Dec 3, 202523.9524.0523.6524.0524.050.63%56,129
Dec 2, 202525.5025.5023.8523.9023.90-6.09%282,266
Dec 1, 202525.4025.4525.4025.4525.450.20%6,001
Nov 28, 202525.5025.5025.3525.4025.400.20%48,040
Nov 27, 202526.3526.3525.0525.3525.35-3.61%77,647
Nov 26, 202526.4526.5026.3026.3026.300.57%36,021
Nov 25, 202526.0526.3526.0526.1526.150.19%83,301
Nov 24, 202525.9026.7025.9026.1026.100.77%75,627