Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.648	28.696	28.357	28.406	27.269	21,352,384
2022-11-01	28.986	29.035	28.648	28.793	27.641	24,331,665
2022-10-31	29.035	29.325	28.938	28.938	27.780	14,347,119
2022-10-28	28.890	29.083	28.648	28.841	27.687	13,249,290
2022-10-27	29.325	29.470	28.744	28.744	27.594	20,532,117
2022-10-26	29.035	29.519	28.890	29.180	28.013	18,331,968
2022-10-25	28.986	29.083	28.454	28.986	27.827	22,032,463
2022-10-24	28.938	28.986	28.551	28.648	27.502	17,216,046
2022-10-21	28.503	28.793	28.309	28.744	27.594	20,223,286
2022-10-20	27.583	28.357	27.486	28.261	27.130	37,787,268
2022-10-19	28.744	28.793	28.067	28.067	26.944	20,230,769
2022-10-18	28.551	28.744	28.261	28.744	27.594	17,015,186
2022-10-17	28.357	28.406	28.067	28.309	27.176	20,094,916
2022-10-14	28.841	29.083	28.454	28.454	27.316	30,135,666
2022-10-13	29.277	29.277	28.551	28.793	27.641	30,782,481
2022-10-12	29.083	29.422	28.938	29.277	28.106	14,423,050
2022-10-11	29.325	29.374	29.083	29.083	27.920	31,406,482
2022-10-07	30.196	30.245	29.858	30.003	28.802	12,458,601
2022-10-06	30.003	30.341	29.712	30.341	29.128	13,938,316
2022-10-05	29.858	30.245	29.858	29.858	28.663	17,138,640
2022-10-04	29.761	29.954	29.567	29.712	28.524	23,071,976
2022-10-03	29.858	29.954	29.567	29.664	28.477	26,439,079
2022-09-30	30.535	30.583	30.051	30.148	28.942	35,379,997
2022-09-29	30.922	31.164	30.293	30.777	29.546	34,902,356
2022-09-28	31.164	31.406	30.487	30.922	29.685	37,465,249
2022-09-27	32.229	32.422	31.406	31.406	30.150	32,541,918
2022-09-26	32.616	32.616	32.132	32.277	30.986	19,459,988
2022-09-23	32.713	32.954	32.616	32.809	31.497	10,508,207
2022-09-22	33.003	33.100	32.519	32.567	31.264	22,155,742
2022-09-21	33.342	33.438	33.100	33.148	31.822	18,967,809
2022-09-20	33.535	33.584	33.342	33.342	32.008	12,182,236
2022-09-19	33.584	33.729	33.245	33.342	32.008	10,989,066
2022-09-16	33.293	33.632	33.197	33.390	32.054	31,647,521
2022-09-15	33.584	33.632	33.342	33.438	32.101	13,033,616
2022-09-14	33.584	33.826	33.438	33.632	32.286	14,745,523
2022-09-13	34.406	34.455	33.826	33.922	32.565	16,298,478
2022-09-12	34.068	34.406	33.971	34.406	33.030	13,308,263
2022-09-08	33.874	33.971	33.729	33.874	32.519	11,988,589
2022-09-07	33.874	34.068	33.729	33.826	32.472	17,248,919
2022-09-06	34.358	34.358	34.068	34.213	32.844	9,471,528
2022-09-05	34.019	34.164	33.729	34.164	32.797	10,705,065
2022-09-02	34.068	34.164	33.874	33.874	32.519	14,099,923
2022-09-01	34.164	34.261	33.922	34.019	32.658	18,570,194
2022-08-31	34.309	34.745	34.164	34.745	33.355	18,705,233
2022-08-30	34.164	34.648	34.068	34.309	32.937	16,164,849
2022-08-29	33.971	34.551	33.971	34.358	32.983	14,543,080
2022-08-26	34.600	34.793	34.455	34.697	33.309	11,609,440
2022-08-25	34.019	34.455	33.971	34.406	33.030	10,669,918
2022-08-24	34.164	34.213	33.971	33.971	32.612	12,548,673
2022-08-23	34.503	34.503	34.068	34.068	32.705	17,977,281
2022-08-22	34.406	34.793	34.213	34.697	33.309	7,318,684
2022-08-19	34.697	34.842	34.503	34.648	33.262	11,840,472
2022-08-18	34.648	34.890	34.455	34.890	33.494	13,088,452
2022-08-17	34.551	34.648	34.406	34.600	33.216	17,848,583
2022-08-16	34.455	34.793	34.455	34.648	33.262	14,848,789
2022-08-15	34.551	34.600	34.309	34.455	33.076	17,860,692
2022-08-12	34.842	34.842	34.455	34.551	33.169	19,320,368
2022-08-11	34.745	34.890	34.261	34.648	33.262	43,435,224
2022-08-10	35.713	36.148	35.568	36.003	32.376	50,821,072
2022-08-09	34.890	35.955	34.890	35.713	32.115	32,793,950

← NewerPage 17 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.