Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31.116	31.358	31.067	31.212	29.964	11,314,698
2023-02-06	31.358	31.454	31.067	31.067	29.824	14,438,944
2023-02-03	31.551	31.648	31.358	31.406	30.150	11,134,731
2023-02-02	31.503	31.793	31.164	31.793	30.521	22,907,509
2023-02-01	31.116	31.551	30.874	31.551	30.289	16,850,558
2023-01-31	31.551	31.600	30.922	30.922	29.685	23,522,761
2023-01-30	32.229	32.471	31.116	31.551	30.289	42,481,306
2023-01-17	30.922	30.970	30.825	30.970	29.731	12,559,577
2023-01-16	30.874	30.970	30.777	30.970	29.731	12,263,451
2023-01-13	30.680	30.825	30.583	30.632	29.406	9,949,710
2023-01-12	30.438	30.583	30.341	30.438	29.220	10,401,915
2023-01-11	30.632	30.729	30.438	30.438	29.220	10,256,445
2023-01-10	30.729	30.729	30.390	30.729	29.499	13,437,076
2023-01-09	30.438	30.680	30.196	30.680	29.453	22,235,943
2023-01-06	30.051	30.099	29.809	29.954	28.756	9,964,200
2023-01-05	29.615	30.099	29.567	30.099	28.895	20,472,308
2023-01-04	29.422	29.615	29.277	29.422	28.245	12,027,777
2023-01-03	29.325	29.615	29.083	29.519	28.338	10,097,843
2022-12-30	29.325	29.761	29.277	29.374	28.198	11,039,137
2022-12-29	29.422	29.470	29.132	29.277	28.106	13,389,254
2022-12-28	29.615	29.615	29.470	29.519	28.338	8,607,510
2022-12-27	29.712	29.809	29.615	29.664	28.477	8,000,942
2022-12-26	29.567	29.712	29.422	29.712	28.524	6,564,344
2022-12-23	29.470	29.567	29.325	29.567	28.384	8,643,081
2022-12-22	29.567	29.858	29.519	29.858	28.663	6,773,682
2022-12-21	29.422	29.615	29.422	29.519	28.338	9,518,541
2022-12-20	29.519	29.712	29.325	29.664	28.477	17,966,095
2022-12-19	29.519	29.761	29.519	29.664	28.477	13,050,887
2022-12-16	29.712	30.051	29.712	29.809	28.617	20,758,525
2022-12-15	30.196	30.293	29.906	30.148	28.942	12,495,362
2022-12-14	29.906	30.293	29.858	30.196	28.988	22,303,932
2022-12-13	30.003	30.293	29.664	29.809	28.617	24,622,568
2022-12-12	30.051	30.148	29.809	30.148	28.942	10,572,578
2022-12-09	30.099	30.196	29.906	30.148	28.942	9,431,228
2022-12-08	30.051	30.148	29.664	30.099	28.895	14,919,055
2022-12-07	29.906	30.245	29.858	29.954	28.756	18,625,173
2022-12-06	30.003	30.245	29.809	29.954	28.756	17,558,336
2022-12-05	30.099	30.293	30.051	30.051	28.849	13,298,415
2022-12-02	30.341	30.438	30.051	30.099	28.895	19,918,522
2022-12-01	31.116	31.116	30.438	30.535	29.313	24,831,410
2022-11-30	30.487	30.970	30.341	30.970	29.731	51,604,765
2022-11-29	30.245	30.487	30.003	30.487	29.267	21,278,181
2022-11-28	29.906	30.148	29.664	29.954	28.756	20,698,967
2022-11-25	30.438	30.632	30.196	30.341	29.128	17,652,325
2022-11-24	30.341	30.632	30.148	30.632	29.406	23,460,475
2022-11-23	29.954	30.341	29.906	30.099	28.895	19,158,004
2022-11-22	29.712	29.906	29.422	29.906	28.709	15,884,331
2022-11-21	29.228	29.567	29.083	29.567	28.384	14,210,880
2022-11-18	29.712	29.858	29.035	29.228	28.059	24,909,147
2022-11-17	29.858	29.954	29.567	29.858	28.663	16,790,935
2022-11-16	30.099	30.390	29.712	29.858	28.663	24,627,519
2022-11-15	30.099	30.341	29.858	30.148	28.942	21,231,889
2022-11-14	29.858	30.390	29.712	30.293	29.081	26,749,571
2022-11-11	29.615	30.148	29.374	29.858	28.663	33,505,972
2022-11-10	29.422	29.422	28.986	29.035	27.873	13,627,456
2022-11-09	29.422	29.664	29.277	29.519	28.338	16,462,739
2022-11-08	29.422	29.422	29.035	29.422	28.245	15,926,089
2022-11-07	28.841	29.228	28.648	29.228	28.059	18,130,042
2022-11-04	28.019	28.599	27.873	28.599	27.455	15,725,414
2022-11-03	28.406	28.454	28.115	28.164	27.037	17,610,547

← NewerPage 16 of 21 · 1,220 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.