Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.748	36.893	36.651	36.699	36.699	9,771,173
2024-01-24	36.748	36.942	36.748	36.748	36.748	8,910,046
2024-01-23	36.990	37.039	36.748	36.748	36.748	11,957,861
2024-01-22	36.893	37.039	36.796	36.990	36.990	12,097,385
2024-01-19	36.505	36.796	36.408	36.796	36.796	13,879,491
2024-01-18	36.262	36.748	36.262	36.699	36.699	17,039,878
2024-01-17	37.039	37.282	36.214	36.214	36.214	45,316,629
2024-01-16	37.379	37.816	37.233	37.476	37.476	20,504,973
2024-01-15	37.913	38.107	37.718	37.767	37.767	8,219,885
2024-01-12	37.913	38.058	37.573	37.913	37.913	9,553,966
2024-01-11	38.155	38.301	37.864	38.058	38.058	11,548,269
2024-01-10	38.204	38.301	37.913	38.204	38.204	12,431,624
2024-01-09	38.398	38.398	38.204	38.301	38.301	12,427,436
2024-01-08	37.961	38.350	37.864	38.301	38.301	18,412,953
2024-01-05	37.621	38.010	37.621	37.816	37.816	8,721,269
2024-01-04	37.524	37.913	37.476	37.621	37.621	10,376,716
2024-01-03	37.816	37.961	37.427	37.524	37.524	16,062,251
2024-01-02	37.864	38.155	37.718	38.155	38.155	10,672,487
2023-12-29	37.961	38.107	37.767	38.058	38.058	10,859,092
2023-12-28	37.621	38.058	37.621	38.058	38.058	12,444,689
2023-12-27	37.670	37.961	37.573	37.864	37.864	12,422,104
2023-12-26	37.767	37.767	37.476	37.670	37.670	7,679,512
2023-12-25	37.233	37.670	37.087	37.670	37.670	12,205,852
2023-12-22	37.136	37.427	37.039	37.233	37.233	20,015,051
2023-12-21	37.282	37.427	37.087	37.185	37.185	25,129,697
2023-12-20	37.913	37.961	37.524	37.621	37.621	29,091,795
2023-12-19	37.864	38.301	37.718	38.010	38.010	26,056,561
2023-12-18	38.204	38.398	37.816	37.913	37.913	26,962,609
2023-12-15	38.447	38.495	38.058	38.204	38.204	27,236,871
2023-12-14	37.961	38.398	37.621	38.398	38.398	23,147,569
2023-12-13	38.107	38.107	37.670	37.767	37.767	11,459,924
2023-12-12	38.204	38.204	37.718	38.155	38.155	12,002,678
2023-12-11	38.107	38.107	37.670	37.767	37.767	12,730,245
2023-12-08	37.573	38.155	37.573	38.107	38.107	14,927,348
2023-12-07	38.229	38.278	37.697	37.745	37.745	16,710,639
2023-12-06	37.745	38.229	37.697	38.229	38.229	17,725,361
2023-12-05	37.648	37.745	37.358	37.697	37.697	15,318,906
2023-12-04	37.455	37.939	37.455	37.745	37.745	21,124,318
2023-12-01	37.890	37.890	37.358	37.407	37.407	22,316,109
2023-11-30	38.036	38.229	37.939	38.229	38.229	36,711,106
2023-11-29	38.374	38.374	37.890	37.890	37.890	19,633,094
2023-11-28	38.229	38.713	38.181	38.374	38.374	17,385,762
2023-11-27	38.229	38.858	38.181	38.229	38.229	19,226,229
2023-11-24	38.423	38.471	38.229	38.229	38.229	8,723,586
2023-11-23	38.471	38.568	38.132	38.423	38.423	9,589,493
2023-11-22	38.520	38.568	38.326	38.568	38.568	11,012,422
2023-11-21	38.036	38.568	37.939	38.568	38.568	27,819,687
2023-11-20	37.939	38.036	37.697	37.939	37.939	12,228,942
2023-11-17	37.939	38.326	37.842	37.939	37.939	18,991,851
2023-11-16	37.745	38.036	37.600	37.939	37.939	17,771,547
2023-11-15	37.407	37.648	37.261	37.648	37.648	24,735,736
2023-11-14	37.310	37.358	37.068	37.310	37.310	9,704,637
2023-11-13	37.213	37.455	36.971	37.261	37.261	10,862,106
2023-11-10	37.213	37.358	37.116	37.165	37.165	6,513,926
2023-11-09	37.358	37.455	37.213	37.358	37.358	9,327,552
2023-11-08	37.358	37.455	37.116	37.358	37.358	9,879,975
2023-11-07	37.213	37.358	36.971	37.358	37.358	9,996,330
2023-11-06	37.165	37.407	36.923	37.310	37.310	17,775,303
2023-11-03	36.584	37.019	36.535	37.019	37.019	16,301,858
2023-11-02	35.810	36.584	35.713	36.584	36.584	16,002,526

← NewerPage 12 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.