Mega Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.262	41.942	41.165	41.942	41.942	25,854,595
2024-07-30	41.942	41.942	41.165	41.505	41.505	23,173,039
2024-07-29	41.553	42.087	41.505	42.039	42.039	28,284,341
2024-07-26	41.117	41.505	40.922	41.456	41.456	18,924,096
2024-07-23	41.165	41.651	41.068	41.505	41.505	18,013,901
2024-07-22	40.680	41.214	40.388	41.214	41.214	27,243,617
2024-07-19	41.165	41.359	40.485	41.019	41.019	26,991,516
2024-07-18	40.874	41.505	40.631	41.505	41.505	34,992,822
2024-07-17	40.631	40.971	40.437	40.680	40.680	20,362,635
2024-07-16	40.728	40.874	40.534	40.631	40.631	17,423,598
2024-07-15	41.019	41.068	40.534	40.728	40.728	15,184,002
2024-07-12	40.534	41.117	40.534	40.825	40.825	23,572,710
2024-07-11	40.777	41.165	40.534	40.534	40.534	22,424,225
2024-07-10	40.922	41.262	40.388	40.437	40.437	19,257,343
2024-07-09	40.874	40.971	40.194	40.437	40.437	19,192,965
2024-07-08	40.874	41.165	40.680	40.874	40.874	16,279,989
2024-07-05	40.777	41.165	40.680	40.874	40.874	19,279,116
2024-07-04	41.311	41.359	40.631	40.728	40.728	32,526,789
2024-07-03	39.563	41.553	39.466	41.505	41.505	101,100,557
2024-07-02	39.175	39.806	39.126	39.563	39.563	24,643,686
2024-07-01	39.223	39.612	39.126	39.563	39.563	15,919,188
2024-06-28	39.078	39.515	39.078	39.223	39.223	13,469,428
2024-06-27	38.689	39.078	38.641	39.078	39.078	29,079,320
2024-06-26	39.466	39.515	39.029	39.078	39.078	27,754,281
2024-06-25	39.418	39.515	39.126	39.466	39.466	30,986,470
2024-06-24	38.835	39.175	38.641	39.175	39.175	30,830,318
2024-06-21	38.835	38.981	38.738	38.835	38.835	34,870,736
2024-06-20	38.835	38.884	38.544	38.835	38.835	17,463,903
2024-06-19	38.932	39.029	38.738	38.786	38.786	19,212,791
2024-06-18	38.738	38.932	38.689	38.932	38.932	15,031,020
2024-06-17	38.447	38.738	38.447	38.641	38.641	8,051,894
2024-06-14	38.301	38.447	38.204	38.398	38.398	7,331,200
2024-06-13	38.204	38.398	38.204	38.301	38.301	13,941,216
2024-06-12	38.058	38.252	38.058	38.107	38.107	16,928,370
2024-06-11	37.961	38.301	37.961	38.058	38.058	23,120,037
2024-06-07	38.155	38.350	37.961	38.204	38.204	21,260,121
2024-06-06	37.913	38.252	37.913	38.155	38.155	21,971,733
2024-06-05	38.155	38.155	37.864	38.010	38.010	18,193,043
2024-06-04	37.864	38.058	37.718	38.010	38.010	23,365,269
2024-06-03	38.058	38.155	37.864	38.155	38.155	25,547,111
2024-05-31	37.864	38.252	37.767	37.913	37.913	68,987,691
2024-05-30	37.718	38.058	37.718	37.767	37.767	32,199,610
2024-05-29	38.592	38.641	37.864	37.864	37.864	38,050,613
2024-05-28	38.641	38.786	38.544	38.641	38.641	17,169,545
2024-05-27	38.884	38.884	38.495	38.641	38.641	27,254,016
2024-05-24	38.884	39.126	38.835	38.835	38.835	9,887,039
2024-05-23	38.932	39.272	38.835	38.932	38.932	12,222,835
2024-05-22	39.612	39.757	39.272	39.369	39.369	10,056,050
2024-05-21	39.466	39.612	39.272	39.418	39.418	10,916,176
2024-05-20	39.709	39.757	39.369	39.612	39.612	16,151,931
2024-05-17	39.612	39.806	39.563	39.660	39.660	12,979,863
2024-05-16	39.806	40.000	39.563	39.612	39.612	19,702,535
2024-05-15	39.563	39.903	39.418	39.660	39.660	16,976,956
2024-05-14	39.757	39.806	39.320	39.320	39.320	11,793,394
2024-05-13	39.757	39.854	39.515	39.854	39.854	12,264,112
2024-05-10	39.418	39.757	39.369	39.757	39.757	15,636,094
2024-05-09	39.806	39.806	39.369	39.466	39.466	15,686,079
2024-05-08	39.806	39.952	39.709	39.903	39.903	18,556,449
2024-05-07	40.000	40.000	39.466	39.757	39.757	25,575,788
2024-05-06	39.029	40.000	39.029	39.952	39.952	32,119,157

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.2499 TWD
2022-08-11	1.4350 TWD
2021-08-12	1.5800 TWD
2020-08-13	1.7000 TWD
2019-08-12	1.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.