MEGA International Development

5529
🏛️ taiwan →
27.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.10 19.80 19.05 19.15 0.0M
2023-12-28 19.15 19.25 19.10 19.10 0.0M
2023-12-27 19.25 19.30 19.15 19.30 0.0M
2023-12-26 19.30 19.35 19.25 19.30 0.0M
2023-12-25 19.20 19.35 19.10 19.15 0.0M
2023-12-22 19.25 19.25 19.15 19.15 0.0M
2023-12-21 19.30 19.30 19.15 19.25 0.0M
2023-12-20 19.35 20.00 19.10 19.95 0.0M
2023-12-19 19.25 19.35 19.10 19.20 0.0M
2023-12-18 19.15 19.35 19.05 19.25 0.0M
2023-12-15 19.60 19.65 19.50 19.60 0.0M
2023-12-14 19.55 19.65 19.55 19.65 0.0M
2023-12-13 19.55 19.55 19.50 19.55 0.0M
2023-12-12 19.80 19.80 19.45 19.50 0.0M
2023-12-11 19.50 19.70 19.45 19.65 0.0M
2023-12-08 19.25 19.70 19.05 19.60 0.0M
2023-12-07 18.69 18.87 18.69 18.73 0.0M
2023-12-06 18.97 18.97 18.64 18.73 0.0M
2023-12-05 18.69 18.78 18.50 18.64 0.0M
2023-12-04 18.41 18.83 18.41 18.69 0.0M
2023-12-01 18.31 18.36 18.27 18.27 0.0M
2023-11-30 18.36 18.36 18.31 18.31 0.0M
2023-11-29 18.22 18.36 18.22 18.31 0.0M
2023-11-28 18.22 18.36 18.22 18.31 0.0M
2023-11-27 18.13 18.31 18.13 18.31 0.0M
2023-11-24 19.60 19.60 19.35 19.40 0.0M
2023-11-23 19.35 19.40 19.30 19.40 0.0M
2023-11-22 19.40 19.50 19.35 19.45 0.0M
2023-11-21 19.40 19.40 19.30 19.35 0.0M
2023-11-20 19.35 19.50 19.30 19.35 0.0M
2023-11-17 19.35 19.65 19.35 19.45 0.0M
2023-11-16 19.40 19.40 19.30 19.30 0.0M
2023-11-15 19.55 19.55 19.25 19.45 0.0M
2023-11-14 19.50 19.50 19.25 19.40 0.0M
2023-11-13 19.40 19.45 19.25 19.40 0.0M
2023-11-10 19.40 19.45 19.25 19.45 0.0M
2023-11-09 19.80 19.95 19.45 19.60 0.0M
2023-11-08 19.40 19.40 19.35 19.35 0.0M
2023-11-07 19.35 19.40 19.35 19.35 0.0M
2023-11-06 19.40 19.45 19.35 19.35 0.0M
2023-11-03 19.40 19.50 19.30 19.35 0.0M
2023-11-02 19.35 19.45 19.35 19.40 0.0M
2023-11-01 19.50 19.50 19.30 19.35 0.0M
2023-10-31 19.55 19.65 19.30 19.65 0.0M
2023-10-30 19.60 19.70 19.50 19.70 0.0M
2023-10-27 19.70 19.75 19.70 19.70 0.0M
2023-10-26 19.60 19.70 19.50 19.70 0.0M
2023-10-25 19.90 20.10 19.90 19.90 0.0M
2023-10-24 19.50 19.60 19.50 19.60 0.0M
2023-10-23 19.70 19.85 19.65 19.85 0.0M
2023-10-20 19.70 20.15 19.50 19.90 0.0M
2023-10-19 19.80 19.85 19.75 19.75 0.0M
2023-10-18 19.75 20.10 19.70 19.95 0.0M
2023-10-17 19.70 19.90 19.70 19.90 0.0M
2023-10-16 19.75 19.90 19.70 19.90 0.0M
2023-10-13 19.80 20.00 19.75 20.00 0.0M
2023-10-12 20.00 20.45 19.80 20.00 0.0M
2023-10-11 19.75 19.90 19.75 19.85 0.0M
2023-10-06 19.70 20.45 19.70 20.35 0.0M
2023-10-05 20.50 20.60 20.10 20.20 0.0M
2023-10-04 19.35 19.95 19.35 19.95 0.0M
2023-10-03 21.00 21.00 20.00 20.15 0.0M
2023-10-02 19.80 19.80 19.40 19.80 0.0M
2023-09-28 19.70 19.80 19.70 19.80 0.0M
2023-09-27 19.70 20.00 19.70 19.90 0.0M
2023-09-26 20.00 20.05 19.50 19.95 0.0M
2023-09-25 20.00 21.00 20.00 20.20 0.0M
2023-09-13 20.36 20.36 20.18 20.27 0.0M
2023-09-12 19.91 20.54 19.55 20.54 0.0M
2023-09-11 19.82 20.72 19.64 20.72 0.0M
2023-09-08 20.72 20.81 19.82 20.00 0.0M
2023-09-07 21.45 21.45 20.81 20.90 0.0M
2023-09-06 21.63 21.63 21.36 21.45 0.0M
2023-09-05 21.72 22.08 21.17 21.90 0.0M
2023-09-04 21.99 22.17 21.63 21.72 0.0M
2023-09-01 21.99 22.08 21.45 21.63 0.0M
2023-08-31 22.62 22.62 21.81 21.99 0.0M
2023-08-30 21.45 21.90 21.45 21.54 0.0M
2023-08-29 21.63 21.63 21.36 21.36 0.0M
2023-08-28 21.08 21.63 20.99 21.08 0.0M
2023-08-25 20.63 21.08 20.63 21.08 0.0M
2023-08-24 20.81 20.90 20.72 20.90 0.0M
2023-08-23 20.63 21.17 20.36 20.99 0.0M
2023-08-22 20.27 20.90 20.27 20.54 0.0M
2023-08-21 19.91 20.36 19.82 20.27 0.0M
2023-08-18 10.95 11.15 10.95 11.15 0.0M
2023-08-17 10.95 11.10 10.90 11.10 0.0M
2023-08-16 11.00 11.15 10.90 11.15 0.0M
2023-08-15 11.00 11.10 10.95 11.10 0.0M
2023-08-14 10.90 11.10 10.85 11.10 0.0M
2023-08-11 11.00 11.10 10.80 11.10 0.0M
2023-08-10 11.30 11.30 10.95 11.00 0.0M
2023-08-09 11.35 11.40 11.00 11.15 0.0M
2023-08-08 11.00 11.10 11.00 11.10 0.0M
2023-08-07 10.95 11.20 10.85 11.20 0.0M
2023-08-04 11.30 11.35 11.00 11.10 0.0M
2023-08-02 11.30 11.30 10.95 11.10 0.0M
2023-08-01 11.00 11.00 10.90 11.00 0.0M
2023-07-31 11.15 11.15 10.90 11.05 0.0M
2023-07-28 11.30 11.30 11.00 11.10 0.0M
2023-07-27 11.10 11.10 10.85 11.00 0.0M
2023-07-26 11.05 11.25 11.00 11.00 0.0M
2023-07-25 11.35 11.40 11.00 11.30 0.0M
2023-07-24 11.30 11.50 11.30 11.50 0.0M
2023-07-21 11.25 11.25 11.20 11.20 0.0M
2023-07-20 11.30 11.30 11.25 11.25 0.0M
2023-07-19 11.40 11.40 11.25 11.25 0.0M
2023-07-18 11.60 11.60 11.05 11.40 0.0M
2023-07-17 11.65 11.65 11.50 11.60 0.0M
2023-07-14 11.70 11.70 11.50 11.65 0.0M
2023-07-13 11.70 11.75 11.65 11.65 0.0M
2023-07-12 11.65 12.00 11.65 11.85 0.0M
2023-07-11 11.70 11.75 11.65 11.65 0.0M
2023-07-10 11.75 11.80 11.70 11.70 0.0M
2023-07-07 11.80 11.80 11.70 11.70 0.0M
2023-07-06 11.80 11.85 11.65 11.70 0.0M
2023-07-05 11.95 12.00 11.80 11.80 0.0M
2023-07-04 11.80 12.05 11.75 12.05 0.0M
2023-07-03 11.75 11.95 11.75 11.80 0.0M
2023-06-30 11.95 12.00 11.75 11.75 0.0M
2023-06-29 11.85 11.90 11.85 11.90 0.0M
2023-06-28 11.70 11.75 11.60 11.75 0.0M
2023-06-27 11.75 11.75 11.65 11.70 0.0M
2023-06-26 11.90 11.90 11.70 11.70 0.0M
2023-06-21 11.70 12.00 11.70 11.95 0.0M
2023-06-20 11.55 11.85 11.55 11.60 0.0M
2023-06-19 11.80 11.90 11.75 11.75 0.0M
2023-06-16 11.85 11.95 11.85 11.85 0.0M
2023-06-15 12.00 12.00 11.85 11.85 0.0M
2023-06-14 12.15 12.15 11.90 11.90 0.0M
2023-06-13 12.20 12.30 11.90 12.20 0.0M
2023-06-12 12.10 12.10 11.95 11.95 0.0M
2023-06-09 11.70 12.25 11.65 12.00 0.0M
2023-06-08 12.00 12.00 11.50 11.80 0.0M
2023-06-07 12.00 12.00 11.95 11.95 0.0M
2023-06-06 12.30 12.30 11.85 11.95 0.0M
2023-06-05 12.05 12.10 12.05 12.05 0.0M
2023-06-02 12.10 12.10 12.00 12.05 0.0M
2023-06-01 12.05 12.05 11.95 12.00 0.0M
2023-05-31 12.15 12.15 12.05 12.10 0.0M
2023-05-30 12.10 12.15 12.10 12.15 0.0M
2023-05-29 12.15 12.15 12.00 12.15 0.0M
2023-05-26 12.15 12.20 12.10 12.15 0.0M
2023-05-25 12.05 12.30 12.05 12.25 0.0M
2023-05-24 12.05 12.05 12.00 12.05 0.0M
2023-05-23 11.95 12.05 11.95 12.05 0.0M
2023-05-22 12.10 12.10 11.80 11.95 0.0M
2023-05-19 12.10 12.15 12.10 12.10 0.0M
2023-05-18 12.10 12.20 12.10 12.10 0.0M
2023-05-17 12.15 12.25 12.00 12.15 0.0M
2023-05-16 12.05 12.40 12.00 12.15 0.0M
2023-05-15 12.00 12.00 11.95 12.00 0.0M
2023-05-12 11.65 12.20 11.65 12.00 0.0M
2023-05-11 12.00 12.00 11.60 11.70 0.0M
2023-05-10 11.55 11.70 11.55 11.70 0.0M
2023-05-09 11.75 11.85 11.55 11.55 0.0M
2023-05-08 11.90 11.90 11.75 11.75 0.0M
2023-05-05 11.80 11.90 11.80 11.85 0.0M
2023-05-04 11.70 11.95 11.70 11.80 0.0M
2023-05-03 11.80 11.80 11.65 11.65 0.0M
2023-05-02 11.60 11.90 11.60 11.80 0.0M
2023-04-28 11.60 11.60 11.55 11.60 0.0M
2023-04-27 11.55 11.75 11.55 11.55 0.0M
2023-04-26 11.75 11.75 11.55 11.60 0.0M
2023-04-25 11.65 11.65 11.55 11.60 0.0M
2023-04-24 11.55 11.75 11.55 11.65 0.0M
2023-04-21 11.60 11.70 11.50 11.50 0.0M
2023-04-20 11.90 11.90 11.55 11.60 0.0M
2023-04-19 11.60 11.75 11.55 11.75 0.0M
2023-04-18 11.60 11.60 11.55 11.60 0.0M
2023-04-17 11.95 12.00 11.60 11.60 0.0M
2023-04-14 11.25 12.25 11.05 11.95 0.0M
2023-04-13 11.35 11.40 11.20 11.25 0.0M
2023-04-12 11.00 11.45 10.90 11.35 0.0M
2023-04-11 10.90 11.00 10.70 11.00 0.0M
2023-04-10 11.10 11.10 10.70 11.00 0.0M
2023-04-07 11.50 11.50 11.10 11.25 0.0M
2023-04-06 11.75 11.75 11.20 11.50 0.0M
2023-03-31 12.00 12.00 11.40 11.75 0.0M
2023-03-30 11.70 12.05 11.65 11.95 0.0M
2023-03-29 11.75 11.85 11.75 11.75 0.0M
2023-03-28 11.80 11.90 11.75 11.75 0.0M
2023-03-27 12.00 12.00 11.90 11.90 0.0M
2023-03-24 11.65 11.90 11.60 11.90 0.0M
2023-03-23 11.85 11.85 11.75 11.85 0.0M
2023-03-22 12.00 12.00 11.85 11.85 0.0M
2023-03-21 11.90 12.10 11.80 12.00 0.0M
2023-03-20 11.90 12.00 11.80 11.90 0.0M
2023-03-17 12.05 12.05 12.00 12.00 0.0M
2023-03-16 12.00 12.05 12.00 12.00 0.0M
2023-03-15 12.10 12.10 11.95 12.10 0.0M
2023-03-14 12.10 12.10 12.00 12.10 0.0M
2023-03-13 12.20 12.25 11.90 12.20 0.0M
2023-03-10 12.25 12.30 12.20 12.25 0.0M
2023-03-09 12.30 12.30 12.20 12.20 0.0M
2023-03-08 12.40 12.40 12.30 12.30 0.0M
2023-03-07 12.30 12.65 12.30 12.50 0.0M
2023-03-06 12.45 12.45 12.30 12.30 0.0M
2023-03-03 12.45 12.45 12.25 12.45 0.0M
2023-03-02 12.45 12.45 12.40 12.40 0.0M
2023-03-01 12.45 12.60 12.45 12.45 0.0M
2023-02-24 12.60 12.60 12.45 12.60 0.0M
2023-02-23 12.45 12.60 12.30 12.60 0.0M
2023-02-22 12.50 12.65 12.45 12.60 0.0M
2023-02-21 12.65 12.70 12.45 12.60 0.0M
2023-02-20 12.60 12.70 12.30 12.65 0.0M
2023-02-17 12.55 12.75 12.55 12.70 0.0M
2023-02-16 12.70 12.70 12.65 12.65 0.0M
2023-02-15 12.65 13.10 12.65 12.70 0.0M
2023-02-14 12.60 12.65 12.55 12.65 0.0M
2023-02-13 12.85 12.95 12.50 12.70 0.0M
2023-02-10 13.00 13.00 12.80 13.00 0.0M
2023-02-09 13.00 13.05 12.95 13.00 0.0M
2023-02-08 12.85 13.10 12.85 13.00 0.0M
2023-02-07 12.80 12.90 12.70 12.85 0.0M
2023-02-06 12.85 12.90 12.80 12.80 0.0M
2023-02-03 12.60 13.00 12.55 12.90 0.0M
2023-02-02 12.80 12.80 12.50 12.75 0.0M
2023-02-01 12.85 12.85 12.75 12.80 0.0M
2023-01-31 12.70 12.85 12.65 12.75 0.0M
2023-01-30 12.60 12.70 12.55 12.65 0.0M
2023-01-17 12.45 12.60 12.45 12.50 0.0M
2023-01-16 12.45 12.65 12.45 12.50 0.0M
2023-01-13 12.45 12.45 12.40 12.45 0.0M
2023-01-12 12.65 12.65 12.40 12.55 0.0M
2023-01-11 12.70 12.70 12.60 12.60 0.0M
2023-01-10 12.65 12.70 12.65 12.70 0.0M
2023-01-09 12.55 12.55 12.50 12.50 0.0M
2023-01-06 12.55 12.80 12.45 12.50 0.0M
2023-01-05 12.75 12.80 12.50 12.50 0.0M
2023-01-04 12.80 12.80 12.55 12.80 0.0M
2023-01-03 12.85 12.85 12.60 12.80 0.0M