Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	38.835	39.078	38.835	38.884	38.884	14,757,509
2024-05-02	38.835	39.175	38.641	38.786	38.786	19,998,997
2024-04-30	38.835	39.175	38.786	38.835	38.835	16,022,263
2024-04-29	38.155	39.029	38.155	38.932	38.932	25,785,768
2024-04-26	37.864	38.301	37.816	37.961	37.961	13,802,530
2024-04-25	37.864	38.155	37.816	37.864	37.864	26,843,359
2024-04-24	39.320	39.320	38.155	38.204	38.204	50,290,553
2024-04-23	38.689	38.932	38.495	38.835	38.835	24,418,873
2024-04-22	38.252	38.544	38.058	38.350	38.350	26,009,734
2024-04-19	37.864	38.155	36.893	37.573	37.573	46,098,865
2024-04-18	38.058	38.301	37.816	38.058	38.058	30,970,788
2024-04-17	37.961	38.301	37.816	37.864	37.864	20,491,068
2024-04-16	38.544	38.884	37.961	37.961	37.961	29,021,436
2024-04-15	38.786	38.932	38.641	38.641	38.641	19,130,407
2024-04-12	38.738	38.932	38.738	38.786	38.786	13,659,196
2024-04-11	38.932	39.272	38.738	38.981	38.981	12,399,449
2024-04-10	39.175	39.466	39.175	39.320	39.320	9,894,822
2024-04-09	38.884	39.223	38.786	39.223	39.223	9,985,612
2024-04-08	38.544	38.884	38.544	38.835	38.835	12,325,809
2024-04-03	39.029	39.078	38.592	38.592	38.592	21,068,577
2024-04-02	39.418	39.418	39.029	39.126	39.126	10,446,733
2024-04-01	39.369	39.660	39.223	39.466	39.466	11,453,695
2024-03-29	39.223	39.418	39.029	39.369	39.369	4,869,840
2024-03-28	39.078	39.272	38.981	39.078	39.078	10,000,862
2024-03-27	39.466	39.466	39.175	39.320	39.320	7,954,325
2024-03-26	38.981	39.515	38.932	39.369	39.369	17,349,137
2024-03-25	38.738	38.932	38.592	38.835	38.835	13,032,916
2024-03-22	39.126	39.418	38.835	38.932	38.932	16,879,819
2024-03-21	39.029	39.466	39.029	39.418	39.418	22,317,580
2024-03-20	39.078	39.466	38.981	38.981	38.981	25,487,871
2024-03-19	39.369	39.418	39.029	39.029	39.029	16,703,719
2024-03-18	39.660	39.709	39.223	39.418	39.418	16,774,852
2024-03-15	39.709	39.709	39.029	39.709	39.709	28,098,536
2024-03-14	39.223	39.806	39.223	39.709	39.709	22,735,966
2024-03-13	38.495	39.223	38.495	39.223	39.223	25,780,925
2024-03-12	38.689	38.884	38.544	38.786	38.786	18,309,135
2024-03-11	38.738	38.932	38.592	38.641	38.641	19,246,533
2024-03-08	38.107	38.932	38.107	38.738	38.738	27,173,010
2024-03-07	38.058	38.398	38.058	38.155	38.155	19,029,576
2024-03-06	37.913	38.398	37.913	38.252	38.252	20,186,460
2024-03-05	37.524	38.058	37.524	37.913	37.913	19,000,305
2024-03-04	37.282	37.718	37.282	37.670	37.670	10,407,021
2024-03-01	37.476	37.670	37.427	37.427	37.427	9,332,841
2024-02-29	37.087	37.718	37.039	37.573	37.573	23,770,572
2024-02-27	36.990	37.282	36.990	37.087	37.087	11,752,667
2024-02-26	37.039	37.185	36.990	37.039	37.039	8,954,315
2024-02-23	37.282	37.427	37.185	37.185	37.185	6,411,528
2024-02-22	37.233	37.427	37.233	37.427	37.427	9,408,930
2024-02-21	37.476	37.573	37.136	37.233	37.233	11,196,317
2024-02-20	37.282	37.573	37.136	37.476	37.476	11,926,725
2024-02-19	36.990	37.282	36.942	37.282	37.282	11,049,000
2024-02-16	36.748	37.136	36.651	36.796	36.796	10,692,749
2024-02-15	36.505	36.893	36.456	36.699	36.699	19,858,758
2024-02-05	36.505	36.699	36.456	36.505	36.505	16,074,774
2024-02-02	36.796	36.845	36.602	36.796	36.796	9,286,570
2024-02-01	36.651	36.796	36.505	36.796	36.796	16,007,378
2024-01-31	36.408	36.699	36.408	36.553	36.553	22,290,726
2024-01-30	37.282	37.282	36.796	36.796	36.796	13,524,920
2024-01-29	37.136	37.427	37.087	37.233	37.233	8,297,088
2024-01-26	36.553	37.282	36.553	37.233	37.233	11,543,935

← NewerPage 11 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.