Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.713	35.713	35.181	35.471	35.471	12,090,263
2023-10-31	35.277	35.664	35.277	35.519	35.519	11,526,809
2023-10-30	35.664	35.810	35.132	35.374	35.374	15,499,369
2023-10-27	35.326	35.858	35.326	35.761	35.761	8,028,917
2023-10-26	35.229	35.568	34.987	35.229	35.229	16,604,063
2023-10-25	35.955	35.955	35.616	35.664	35.664	16,316,075
2023-10-24	35.906	36.148	35.664	36.052	36.052	10,580,513
2023-10-23	36.100	36.245	35.858	35.906	35.906	14,710,905
2023-10-20	36.390	36.535	35.858	36.294	36.294	22,489,433
2023-10-19	37.407	37.552	36.874	37.116	37.116	16,338,640
2023-10-18	37.600	37.600	37.310	37.600	37.600	15,440,859
2023-10-17	37.552	37.552	37.116	37.503	37.503	13,050,078
2023-10-16	37.019	37.552	36.971	37.552	37.552	15,508,526
2023-10-13	37.310	37.407	37.068	37.261	37.261	14,121,254
2023-10-12	37.261	37.697	37.116	37.697	37.697	22,443,217
2023-10-11	36.777	37.261	36.487	37.261	37.261	39,682,644
2023-10-06	36.294	36.584	36.052	36.294	36.294	13,212,942
2023-10-05	35.858	36.342	35.664	36.294	36.294	20,190,546
2023-10-04	35.955	36.148	35.616	35.664	35.664	25,096,678
2023-10-03	36.390	36.681	36.052	36.439	36.439	15,830,590
2023-10-02	36.632	36.632	36.052	36.390	36.390	12,977,891
2023-09-28	36.487	36.632	36.294	36.487	36.487	9,903,915
2023-09-27	36.439	36.632	36.245	36.487	36.487	12,642,502
2023-09-26	36.487	36.777	36.390	36.632	36.632	11,521,182
2023-09-25	36.584	36.777	36.487	36.777	36.777	13,292,454
2023-09-22	35.906	36.632	35.858	36.584	36.584	11,551,792
2023-09-21	36.390	36.439	35.906	36.197	36.197	20,784,724
2023-09-20	36.439	36.681	36.390	36.632	36.632	13,499,227
2023-09-19	36.584	36.777	36.487	36.584	36.584	14,531,742
2023-09-18	36.294	36.729	36.197	36.632	36.632	13,669,317
2023-09-15	36.294	36.390	36.052	36.342	36.342	33,561,172
2023-09-14	35.616	36.294	35.471	36.294	36.294	18,948,426
2023-09-13	35.326	35.422	35.229	35.422	35.422	8,703,067
2023-09-12	35.084	35.422	34.987	35.374	35.374	13,281,912
2023-09-11	35.035	35.181	34.842	35.035	35.035	11,901,930
2023-09-08	34.648	34.939	34.503	34.939	34.939	10,473,184
2023-09-07	34.406	34.890	34.406	34.697	34.697	14,683,136
2023-09-06	34.842	34.890	34.406	34.406	34.406	17,941,216
2023-09-05	34.890	35.084	34.793	34.842	34.842	13,767,343
2023-09-04	34.842	35.035	34.842	35.035	35.035	5,719,059
2023-09-01	34.793	35.035	34.745	34.842	34.842	9,963,111
2023-08-31	35.277	35.277	34.745	34.745	34.745	29,569,430
2023-08-30	35.568	35.616	35.132	35.277	35.277	14,068,021
2023-08-29	35.229	35.422	34.987	35.422	35.422	16,716,784
2023-08-28	34.551	35.326	34.551	35.035	35.035	12,716,508
2023-08-25	34.600	34.842	34.358	34.503	34.503	16,601,534
2023-08-24	34.358	34.890	34.164	34.697	34.697	19,736,946
2023-08-23	34.164	34.358	34.068	34.164	34.164	12,106,414
2023-08-22	34.455	34.551	33.922	34.164	34.164	25,426,496
2023-08-21	34.939	34.939	34.358	34.455	34.455	15,968,371
2023-08-18	34.309	35.132	34.164	34.551	34.551	18,166,937
2023-08-17	34.358	34.697	34.068	34.503	34.503	29,307,348
2023-08-16	35.132	35.181	34.455	34.648	34.648	38,287,164
2023-08-15	35.810	35.858	35.422	35.422	35.422	18,769,751
2023-08-14	36.390	36.390	35.422	35.858	35.858	28,495,889
2023-08-11	36.826	36.971	36.342	36.439	36.439	19,387,142
2023-08-10	37.503	37.552	36.439	36.874	36.874	44,347,743
2023-08-09	38.423	38.713	38.229	38.665	37.118	33,640,485
2023-08-08	38.665	38.713	38.374	38.423	36.886	20,248,716
2023-08-07	38.229	38.713	38.229	38.665	37.118	16,066,293

← NewerPage 13 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.