Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	38.326	38.568	37.939	38.326	36.793	24,452,785
2023-08-02	39.197	39.245	38.132	38.326	36.793	32,019,310
2023-08-01	39.149	39.294	38.858	39.294	37.722	18,384,391
2023-07-31	38.810	39.197	38.761	38.955	37.397	14,533,546
2023-07-28	38.713	38.907	38.423	38.761	37.211	14,344,711
2023-07-27	38.471	39.004	38.471	38.810	37.257	19,669,366
2023-07-26	37.939	38.471	37.890	38.374	36.839	14,536,459
2023-07-25	37.794	37.890	37.648	37.890	36.375	9,079,679
2023-07-24	37.745	38.036	37.552	37.745	36.235	20,884,069
2023-07-21	37.890	38.229	37.697	38.084	36.560	23,422,491
2023-07-20	37.358	38.229	37.358	38.084	36.560	27,206,173
2023-07-19	37.987	37.987	37.310	37.600	36.096	28,440,976
2023-07-18	37.503	38.036	37.310	38.036	36.514	34,552,207
2023-07-17	37.552	37.745	37.455	37.648	36.142	18,599,173
2023-07-14	36.971	37.648	36.923	37.648	36.142	32,997,032
2023-07-13	37.116	37.261	36.777	36.874	35.399	13,822,239
2023-07-12	36.100	36.971	36.100	36.971	35.492	18,148,210
2023-07-11	35.810	36.439	35.761	36.439	34.981	14,782,098
2023-07-10	36.100	36.390	35.616	35.665	34.238	21,069,536
2023-07-07	35.810	36.245	35.568	36.100	34.656	20,726,560
2023-07-06	36.777	36.923	36.052	36.245	34.795	26,783,666
2023-07-05	37.455	37.455	36.874	37.019	35.538	14,998,275
2023-07-04	37.213	37.310	37.068	37.261	35.771	13,763,377
2023-07-03	37.019	37.261	36.971	37.068	35.585	14,164,737
2023-06-30	37.165	37.455	36.874	36.971	35.492	22,500,938
2023-06-29	36.777	37.455	36.681	37.310	35.817	27,024,738
2023-06-28	36.342	36.777	36.342	36.729	35.260	16,174,874
2023-06-27	36.342	36.681	36.293	36.342	34.888	12,661,211
2023-06-26	36.439	36.729	36.148	36.536	35.074	40,666,005
2023-06-21	36.148	36.536	36.003	36.536	35.074	41,664,442
2023-06-20	35.665	36.245	35.665	36.245	34.795	47,194,731
2023-06-19	35.616	35.955	35.326	35.810	34.377	50,124,552
2023-06-16	36.245	36.245	35.616	35.616	34.191	55,896,534
2023-06-15	36.148	36.487	36.052	36.197	34.749	16,641,211
2023-06-14	36.487	36.536	36.197	36.293	34.841	13,573,879
2023-06-13	36.487	36.777	36.390	36.536	35.074	15,052,063
2023-06-12	36.439	36.729	36.342	36.439	34.981	17,527,134
2023-06-09	36.100	36.536	36.052	36.439	34.981	16,542,691
2023-06-08	35.810	36.100	35.665	36.100	34.656	16,722,116
2023-06-07	35.422	35.810	35.422	35.810	34.377	18,223,553
2023-06-06	35.713	35.713	35.277	35.326	33.912	18,272,021
2023-06-05	35.132	35.713	35.084	35.519	34.098	30,662,793
2023-06-02	34.697	35.035	34.648	34.939	33.541	24,125,247
2023-06-01	34.600	34.842	34.455	34.697	33.309	14,207,747
2023-05-31	34.987	35.035	34.648	34.648	33.262	76,103,054
2023-05-30	35.035	35.132	34.842	35.035	33.634	23,810,933
2023-05-29	34.745	35.035	34.648	35.035	33.634	20,468,466
2023-05-26	34.551	34.987	34.309	34.987	33.587	25,682,795
2023-05-25	34.697	35.035	34.213	35.035	33.634	26,447,294
2023-05-24	34.745	34.793	34.455	34.745	33.355	22,353,048
2023-05-23	35.035	35.035	34.648	35.035	33.634	21,873,211
2023-05-22	34.842	35.035	34.745	35.035	33.634	24,402,354
2023-05-19	34.793	35.084	34.600	34.842	33.448	24,662,896
2023-05-18	34.358	34.842	34.358	34.793	33.401	21,585,716
2023-05-17	33.971	34.648	33.922	34.455	33.076	23,976,942
2023-05-16	33.632	34.068	33.584	34.019	32.658	19,572,313
2023-05-15	33.197	33.535	33.100	33.390	32.054	11,778,557
2023-05-12	33.584	33.632	33.148	33.197	31.868	12,898,201
2023-05-11	33.729	33.922	33.438	33.680	32.333	10,014,286
2023-05-10	33.438	33.680	33.438	33.680	32.333	13,076,711

← NewerPage 14 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.