Megawin Tech

3122
🏛️ taiwan →
25.90
Last Update: 2025-10-03
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
2022-12-30 25.65 25.75 25.00 25.05 0.0M
2022-12-29 25.00 25.15 24.15 25.15 0.0M
2022-12-28 25.80 25.85 25.05 25.15 0.0M
2022-12-27 25.80 26.25 25.80 25.95 0.0M
2022-12-26 26.80 26.80 25.80 25.80 0.0M
2022-12-23 26.00 26.10 25.45 26.00 0.0M
2022-12-22 26.35 26.50 26.15 26.25 0.0M
2022-12-21 26.05 26.95 26.00 26.05 0.0M
2022-12-20 26.15 27.60 26.05 26.05 0.0M
2022-12-19 26.60 26.70 26.30 26.35 0.0M
2022-12-16 27.00 27.20 26.50 26.90 0.0M
2022-12-15 27.50 27.80 27.10 27.45 0.0M
2022-12-14 26.90 27.45 26.90 27.25 0.0M
2022-12-13 27.10 27.45 26.60 26.60 0.0M
2022-12-12 27.30 27.30 26.75 26.85 0.0M
2022-12-09 27.85 28.80 27.30 27.30 0.0M
2022-12-08 26.80 27.65 26.60 27.45 0.0M
2022-12-07 28.10 28.35 27.15 27.35 0.0M
2022-12-06 29.00 29.00 28.00 28.10 0.0M
2022-12-05 29.55 30.60 29.00 29.00 0.0M
2022-12-02 28.65 30.30 28.65 29.45 0.0M
2022-12-01 28.80 29.15 28.55 28.65 0.0M
2022-11-30 28.20 28.60 27.90 28.30 0.0M
2022-11-29 28.20 28.50 27.80 27.85 0.0M
2022-11-28 27.05 28.45 26.50 27.80 0.0M
2022-11-25 27.85 28.35 27.10 27.15 0.0M
2022-11-24 27.20 27.75 27.00 27.70 0.0M
2022-11-23 27.50 27.55 27.05 27.20 0.0M
2022-11-22 27.80 27.80 26.95 27.00 0.0M
2022-11-21 29.00 29.00 27.80 27.80 0.0M
2022-11-18 29.00 29.10 28.15 28.30 0.0M
2022-11-17 29.00 29.30 28.30 29.00 0.0M
2022-11-16 26.45 28.85 26.45 28.85 0.0M
2022-11-15 25.45 26.40 25.45 26.25 0.0M
2022-11-14 25.75 26.30 24.85 25.45 0.0M
2022-11-11 27.00 27.60 25.60 25.65 0.0M
2022-11-10 26.50 27.00 26.10 26.20 0.0M
2022-11-09 26.55 27.40 26.30 26.55 0.0M
2022-11-08 26.90 28.25 25.90 26.10 0.0M
2022-11-07 27.40 27.80 26.60 26.60 0.0M
2022-11-04 26.15 27.30 25.85 27.30 0.0M
2022-11-03 25.55 26.55 25.40 26.45 0.0M
2022-11-02 26.50 26.65 26.10 26.35 0.0M
2022-11-01 25.10 26.15 25.10 25.80 0.0M
2022-10-31 24.50 25.20 24.30 25.00 0.0M
2022-10-28 24.70 24.75 23.90 24.10 0.0M
2022-10-27 24.00 25.15 24.00 24.80 0.0M
2022-10-26 24.50 24.50 23.80 23.80 0.0M
2022-10-25 24.95 24.95 24.10 24.15 0.0M
2022-10-24 25.15 25.50 24.45 24.70 0.0M
2022-10-21 24.60 24.60 23.85 23.85 0.0M
2022-10-20 25.05 25.15 24.30 24.80 0.0M
2022-10-19 24.95 26.30 24.80 25.05 0.0M
2022-10-18 25.30 25.45 24.40 24.55 0.0M
2022-10-17 23.55 24.80 23.20 24.70 0.0M
2022-10-14 25.40 25.40 24.30 24.95 0.0M
2022-10-13 25.45 25.50 23.00 23.15 0.0M
2022-10-12 25.50 25.70 24.40 25.45 0.0M
2022-10-11 25.90 26.30 25.00 25.05 0.0M
2022-10-07 26.65 27.25 26.60 27.00 0.0M
2022-10-06 28.30 28.55 26.65 27.00 0.0M
2022-10-05 27.20 28.80 26.70 28.15 0.0M
2022-10-04 26.60 27.00 25.85 26.20 0.0M
2022-10-03 24.85 25.90 24.80 25.85 0.0M
2022-09-30 24.70 26.00 23.45 25.50 0.0M
2022-09-29 24.00 25.40 23.70 25.40 0.0M
2022-09-28 25.45 25.45 23.10 23.10 0.0M
2022-09-27 25.25 25.70 24.75 25.35 0.0M
2022-09-26 28.00 28.00 25.35 25.70 0.0M
2022-09-23 29.50 29.50 27.65 28.15 0.0M
2022-09-22 29.60 29.60 28.85 29.20 0.0M
2022-09-21 29.55 30.60 29.30 29.30 0.0M
2022-09-20 30.20 30.20 29.50 29.55 0.0M
2022-09-19 30.20 30.90 29.70 29.70 0.0M
2022-09-16 30.55 30.70 30.10 30.10 0.0M
2022-09-15 31.50 31.70 30.85 30.85 0.0M
2022-09-14 30.60 31.20 30.20 31.20 0.0M
2022-09-13 30.90 32.80 30.80 31.40 0.0M
2022-09-12 30.25 30.50 29.75 30.15 0.0M
2022-09-08 30.00 30.00 29.20 29.40 0.0M
2022-09-07 29.30 29.30 28.30 28.65 0.0M
2022-09-06 30.80 30.80 29.25 29.30 0.0M
2022-09-05 32.30 32.35 30.05 30.05 0.0M
2022-09-02 32.30 32.35 31.70 31.95 0.0M
2022-09-01 32.65 32.65 31.70 32.00 0.0M
2022-08-31 32.80 32.90 32.20 32.65 0.0M
2022-08-30 32.85 32.90 32.15 32.55 0.0M
2022-08-29 32.20 32.65 32.10 32.35 0.0M
2022-08-26 34.45 34.95 34.15 34.20 0.0M
2022-08-25 34.50 34.65 34.20 34.20 0.0M
2022-08-24 34.50 34.65 33.95 33.95 0.0M
2022-08-23 34.25 34.30 33.75 33.90 0.0M
2022-08-22 34.60 34.70 34.30 34.55 0.0M
2022-08-19 35.40 35.65 34.85 35.00 0.0M
2022-08-18 34.65 35.60 34.15 35.15 0.0M
2022-08-17 34.80 35.10 34.70 34.85 0.0M
2022-08-16 35.40 35.50 34.55 34.80 0.0M
2022-08-15 33.95 36.45 33.95 35.40 0.0M
2022-08-12 33.20 33.95 33.00 33.70 0.0M
2022-08-11 33.50 34.20 33.15 33.15 0.0M
2022-08-10 32.95 33.05 32.35 32.80 0.0M
2022-08-09 33.60 33.60 32.85 33.10 0.0M
2022-08-08 33.55 33.65 32.70 33.60 0.0M
2022-08-05 32.90 33.60 32.90 33.05 0.0M
2022-08-04 32.45 32.65 31.05 32.50 0.0M
2022-08-03 33.45 33.95 32.30 32.45 0.0M
2022-08-02 34.00 34.00 33.00 33.55 0.0M
2022-08-01 35.60 35.60 34.60 34.75 0.0M
2022-07-29 35.00 35.60 34.85 35.00 0.0M
2022-07-28 36.40 36.55 34.55 34.65 0.0M
2022-07-27 34.00 35.55 34.00 35.55 0.0M
2022-07-26 35.90 36.15 34.50 34.55 0.0M
2022-07-25 36.80 36.80 36.05 36.30 0.0M
2022-07-22 37.40 37.75 36.30 36.80 0.0M
2022-07-21 35.25 38.00 35.25 37.40 0.0M
2022-07-20 36.70 36.70 35.00 35.00 0.0M
2022-07-19 34.95 35.40 34.10 35.40 0.0M
2022-07-18 34.30 35.20 34.30 34.95 0.0M
2022-07-15 33.75 34.80 33.30 34.05 0.0M
2022-07-14 32.00 33.20 31.45 33.20 0.0M
2022-07-13 31.65 32.70 31.40 32.00 0.0M
2022-07-12 32.30 32.35 30.10 30.10 0.0M
2022-07-11 35.75 36.10 34.85 34.90 0.0M
2022-07-08 36.80 37.50 36.30 36.75 0.0M
2022-07-07 35.05 36.80 33.90 36.30 0.0M
2022-07-06 36.50 37.10 34.85 34.85 0.0M
2022-07-05 36.65 37.35 34.60 36.15 0.0M
2022-07-04 33.00 36.40 33.00 36.40 0.0M
2022-07-01 39.25 39.25 34.85 34.85 0.0M
2022-06-30 40.00 40.40 38.35 38.50 0.0M
2022-06-29 39.50 40.20 39.50 39.50 0.0M
2022-06-28 42.50 42.50 40.20 40.50 0.0M
2022-06-27 41.20 41.95 40.75 41.50 0.0M
2022-06-24 40.10 40.90 39.55 39.85 0.0M
2022-06-23 40.70 40.70 38.80 39.55 0.0M
2022-06-22 41.25 41.30 38.85 39.50 0.0M
2022-06-21 38.50 41.40 38.50 41.25 0.0M
2022-06-20 42.50 43.00 38.25 38.25 0.0M
2022-06-17 44.90 44.90 41.25 42.50 0.0M
2022-06-16 48.10 48.15 45.35 45.35 0.0M
2022-06-15 46.70 47.45 46.45 47.05 0.0M
2022-06-14 45.55 46.75 45.30 46.70 0.0M
2022-06-13 47.00 47.45 46.95 47.00 0.0M
2022-06-10 48.40 48.95 48.40 48.65 0.0M
2022-06-09 49.65 49.65 48.90 49.05 0.0M
2022-06-08 51.40 51.40 50.30 50.30 0.0M
2022-06-07 50.60 51.30 50.40 50.80 0.0M
2022-06-06 51.60 51.70 50.30 50.50 0.0M
2022-06-02 51.60 52.20 51.00 51.40 0.0M
2022-06-01 52.50 53.80 51.70 51.70 0.0M
2022-05-31 51.30 52.40 50.80 52.10 0.0M
2022-05-30 49.70 51.50 49.70 51.10 0.0M
2022-05-27 49.20 50.00 49.20 49.50 0.0M
2022-05-26 49.70 50.10 48.65 48.65 0.0M
2022-05-25 49.00 49.75 48.65 49.60 0.0M
2022-05-24 51.30 51.60 48.75 48.80 0.0M
2022-05-23 50.40 51.70 50.40 50.40 0.0M
2022-05-20 49.70 50.50 49.40 50.20 0.0M
2022-05-19 48.30 49.90 48.15 49.75 0.0M
2022-05-18 51.00 51.70 50.10 50.10 0.0M
2022-05-17 49.95 50.20 49.30 50.20 0.0M
2022-05-16 49.20 50.50 49.15 49.20 0.0M
2022-05-13 48.20 49.00 47.90 48.35 0.0M
2022-05-12 48.65 49.95 47.55 47.55 0.0M
2022-05-11 50.60 50.90 49.05 49.20 0.0M
2022-05-10 48.15 50.80 48.00 50.60 0.0M
2022-05-09 52.90 52.90 50.10 50.20 0.0M
2022-05-06 53.70 54.50 53.30 54.20 0.0M
2022-05-05 56.00 57.40 55.10 55.60 0.0M
2022-05-04 51.80 54.80 51.80 53.90 0.0M
2022-05-03 50.60 51.60 50.40 51.20 0.0M
2022-04-29 51.20 52.10 50.60 50.60 0.0M
2022-04-27 48.05 50.80 48.00 50.30 0.0M
2022-04-26 53.40 53.40 51.00 51.00 0.0M
2022-04-22 56.20 56.50 55.20 55.70 0.0M
2022-04-21 56.20 58.30 56.20 57.00 0.0M
2022-04-20 55.40 57.20 54.50 56.40 0.0M
2022-04-19 55.80 56.40 54.60 54.60 0.0M
2022-04-18 54.50 56.70 54.50 55.00 0.0M
2022-04-15 58.60 59.10 55.60 55.70 0.0M
2022-04-14 60.90 62.00 59.50 59.90 0.0M
2022-04-13 58.40 61.60 58.40 60.10 0.0M
2022-04-12 59.00 60.60 57.50 58.00 0.0M
2022-04-11 61.10 61.20 57.90 59.00 0.0M
2022-04-08 62.30 63.00 60.20 61.50 0.0M
2022-04-07 65.40 66.10 62.00 62.00 0.0M
2022-04-06 66.60 67.60 65.30 66.00 0.0M
2022-04-01 68.90 70.20 66.20 66.80 0.0M
2022-03-31 67.10 71.80 66.20 68.90 0.0M
2022-03-30 63.40 67.10 63.40 67.10 0.0M
2022-03-29 58.40 62.40 58.30 61.00 0.0M
2022-03-28 56.30 58.30 55.60 57.00 0.0M
2022-03-25 58.60 59.00 56.10 56.80 0.0M
2022-03-24 57.90 59.20 57.60 58.10 0.0M
2022-03-23 56.80 61.70 56.80 57.90 0.0M
2022-03-22 54.20 56.60 54.00 56.10 0.0M
2022-03-21 56.00 56.00 54.30 54.30 0.0M
2022-03-18 55.40 55.60 54.40 55.10 0.0M
2022-03-17 52.90 56.00 52.60 54.80 0.0M
2022-03-16 52.40 52.40 50.90 51.10 0.0M
2022-03-15 53.20 53.20 50.90 51.00 0.0M
2022-03-14 53.30 53.80 52.50 53.00 0.0M
2022-03-11 52.00 53.90 51.90 53.00 0.0M
2022-03-10 52.70 53.60 51.80 52.70 0.0M
2022-03-09 50.50 51.70 50.20 51.10 0.0M
2022-03-08 51.30 53.40 50.00 50.10 0.0M
2022-03-07 59.80 59.80 54.60 54.60 0.0M
2022-03-04 62.40 62.40 59.80 60.60 0.0M
2022-03-03 56.50 60.60 56.50 60.60 0.0M
2022-03-02 53.70 55.30 52.90 55.10 0.0M
2022-03-01 53.80 54.80 53.50 53.80 0.0M
2022-02-25 52.20 53.20 51.50 52.50 0.0M
2022-02-24 53.20 53.30 51.00 51.50 0.0M
2022-02-23 53.10 54.90 53.00 53.80 0.0M
2022-02-22 53.80 54.40 52.20 52.60 0.0M
2022-02-21 54.50 55.60 54.40 54.80 0.0M
2022-02-18 53.30 55.80 52.60 55.30 0.0M
2022-02-17 55.30 55.30 53.00 54.00 0.0M
2022-02-16 54.70 54.70 53.00 53.90 0.0M
2022-02-15 51.20 53.80 51.20 52.00 0.0M
2022-02-14 52.40 52.40 51.20 51.20 0.0M
2022-02-11 52.70 56.30 52.40 53.00 0.0M
2022-02-10 53.20 53.80 52.00 52.90 0.0M
2022-02-09 54.90 54.90 52.00 52.80 0.0M
2022-02-08 48.55 52.90 48.30 52.90 0.0M
2022-02-07 46.60 48.30 46.60 48.10 0.0M
2022-01-26 46.10 47.20 45.70 46.40 0.0M
2022-01-25 47.10 47.70 45.70 46.10 0.0M
2022-01-24 46.80 48.45 45.00 47.70 0.0M
2022-01-21 48.55 48.95 46.50 46.80 0.0M
2022-01-20 50.00 50.90 48.95 49.20 0.0M
2022-01-19 49.90 50.50 49.30 49.80 0.0M
2022-01-18 51.90 52.40 50.50 50.60 0.0M
2022-01-17 49.20 51.90 49.05 51.90 0.0M
2022-01-14 49.55 50.10 47.50 49.05 0.0M
2022-01-13 50.50 50.60 48.60 49.75 0.0M
2022-01-12 51.40 52.20 50.10 50.50 0.0M
2022-01-11 53.10 53.10 50.10 50.40 0.0M
2022-01-10 51.10 53.40 50.70 53.30 0.0M
2022-01-07 55.20 55.20 51.80 51.80 0.0M
2022-01-06 55.80 56.50 54.80 54.90 0.0M
2022-01-05 57.50 57.60 56.00 56.20 0.0M
2022-01-04 58.30 59.10 57.00 57.00 0.0M
2022-01-03 57.50 58.90 56.50 57.90 0.0M