Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.438	33.680	33.438	33.680	32.333	13,076,711
2023-05-09	33.342	33.438	33.245	33.390	32.054	15,765,566
2023-05-08	33.197	33.342	33.100	33.197	31.868	8,770,277
2023-05-05	33.293	33.390	33.051	33.148	31.822	6,513,313
2023-05-04	33.003	33.390	32.954	33.197	31.868	10,753,251
2023-05-03	33.003	33.100	32.858	33.051	31.729	7,865,661
2023-05-02	32.906	33.003	32.809	33.003	31.683	8,809,120
2023-04-28	32.761	32.954	32.713	32.954	31.636	8,405,671
2023-04-27	32.761	32.858	32.567	32.761	31.450	7,893,811
2023-04-26	32.809	32.906	32.713	32.906	31.590	10,720,652
2023-04-25	33.003	33.100	32.664	32.809	31.497	9,944,343
2023-04-24	32.858	33.003	32.761	33.003	31.683	4,420,451
2023-04-21	32.809	33.003	32.761	32.954	31.636	8,665,859
2023-04-20	32.761	32.858	32.616	32.809	31.497	8,079,051
2023-04-19	33.148	33.197	32.906	32.954	31.636	14,018,601
2023-04-18	32.906	33.390	32.858	33.100	31.776	23,378,868
2023-04-17	32.422	32.471	32.277	32.374	31.079	8,914,573
2023-04-14	32.229	32.374	32.132	32.374	31.079	15,180,322
2023-04-13	32.083	32.277	32.035	32.229	30.939	12,586,459
2023-04-12	32.083	32.132	31.987	32.083	30.800	8,390,776
2023-04-11	31.890	32.083	31.890	32.083	30.800	11,479,753
2023-04-10	31.938	32.035	31.842	31.938	30.661	7,950,255
2023-04-07	31.938	31.938	31.648	31.745	30.475	6,384,661
2023-04-06	31.890	32.035	31.696	31.938	30.661	14,047,917
2023-03-31	31.648	32.035	31.600	31.938	30.661	14,714,582
2023-03-30	31.793	31.890	31.600	31.648	30.382	7,108,955
2023-03-29	31.938	31.938	31.648	31.745	30.475	10,443,314
2023-03-28	31.987	32.132	31.745	31.793	30.521	9,249,894
2023-03-27	32.180	32.180	31.745	31.987	30.707	9,141,333
2023-03-24	32.083	32.132	31.842	32.035	30.753	8,626,359
2023-03-23	31.793	32.083	31.551	32.083	30.800	12,612,997
2023-03-22	31.648	31.648	31.358	31.648	30.382	10,903,718
2023-03-21	31.116	31.454	31.067	31.164	29.917	8,300,734
2023-03-20	30.874	31.067	30.729	30.970	29.731	8,241,539
2023-03-17	30.922	31.067	30.729	30.729	29.499	16,925,061
2023-03-16	30.777	30.874	30.487	30.632	29.406	20,795,655
2023-03-15	31.261	31.358	30.970	30.970	29.731	17,430,089
2023-03-14	31.067	31.406	31.067	31.067	29.824	21,304,491
2023-03-13	31.406	31.745	31.261	31.503	30.242	18,685,825
2023-03-10	31.551	31.745	31.551	31.600	30.335	18,344,426
2023-03-09	32.229	32.229	31.842	31.890	30.614	15,188,320
2023-03-08	32.229	32.567	32.132	32.229	30.939	20,150,364
2023-03-07	31.890	32.132	31.793	32.083	30.800	12,005,548
2023-03-06	31.793	32.132	31.696	31.890	30.614	14,948,786
2023-03-03	31.938	32.035	31.745	31.745	30.475	12,495,295
2023-03-02	32.519	32.519	31.745	31.890	30.614	18,324,869
2023-03-01	31.551	32.616	31.551	32.616	31.311	27,949,405
2023-02-24	32.567	32.616	32.132	32.229	30.939	23,630,382
2023-02-23	32.713	32.761	32.567	32.567	31.264	11,876,748
2023-02-22	32.180	32.761	32.035	32.713	31.404	15,565,503
2023-02-21	32.809	32.858	32.519	32.567	31.264	7,721,711
2023-02-20	32.422	33.003	32.422	32.954	31.636	12,465,099
2023-02-17	32.229	32.567	32.229	32.422	31.125	9,140,725
2023-02-16	32.180	33.003	32.132	32.326	31.032	35,024,151
2023-02-15	32.471	32.471	32.132	32.326	31.032	13,944,339
2023-02-14	32.229	32.567	32.035	32.471	31.172	15,605,757
2023-02-13	31.600	32.229	31.454	32.229	30.939	20,306,849
2023-02-10	31.309	31.648	31.212	31.551	30.289	13,737,625
2023-02-09	30.970	31.212	30.970	31.067	29.824	6,187,583
2023-02-08	31.358	31.406	30.970	31.116	29.871	17,115,551

← NewerPage 15 of 21 · 1,216 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.