Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	34.697	34.842	34.455	34.842	31.331	14,308,217
2022-08-05	34.939	34.939	34.648	34.697	31.201	18,283,591
2022-08-04	34.455	34.745	34.310	34.503	31.027	17,208,358
2022-08-03	34.600	34.600	34.261	34.455	30.983	17,093,792
2022-08-02	34.164	34.551	33.874	34.551	31.070	15,949,883
2022-08-01	34.261	34.455	34.068	34.406	30.940	9,010,673
2022-07-29	34.648	34.745	34.019	34.261	30.809	23,425,867
2022-07-28	34.116	34.551	34.019	34.455	30.983	15,374,677
2022-07-27	33.535	34.068	33.438	34.019	30.592	13,132,268
2022-07-26	33.293	33.680	33.148	33.487	30.113	15,235,506
2022-07-25	33.584	33.632	33.245	33.342	29.982	15,061,543
2022-07-22	33.390	33.874	33.003	33.777	30.374	12,456,910
2022-07-21	32.906	33.342	32.761	33.342	29.982	10,164,835
2022-07-20	33.245	33.632	32.906	33.051	29.721	16,858,017
2022-07-19	32.906	33.245	32.809	33.051	29.721	8,364,785
2022-07-18	32.809	33.293	32.616	33.051	29.721	15,699,459
2022-07-15	33.196	33.293	32.809	32.809	29.504	14,182,903
2022-07-14	33.680	33.874	33.390	33.438	30.069	10,284,224
2022-07-13	33.196	34.116	33.100	33.729	30.331	25,165,069
2022-07-12	32.809	32.858	32.277	32.374	29.112	15,351,514
2022-07-11	33.777	33.826	33.196	33.196	29.852	12,693,636
2022-07-08	34.116	34.261	33.874	33.922	30.505	8,442,980
2022-07-07	34.116	34.261	33.680	34.019	30.592	13,730,735
2022-07-06	34.600	34.648	33.971	34.068	30.635	14,942,177
2022-07-05	34.842	35.035	34.358	34.406	30.940	10,992,366
2022-07-04	34.358	34.842	34.261	34.600	31.114	18,724,623
2022-07-01	34.164	34.406	33.971	34.116	30.679	18,158,871
2022-06-30	34.358	34.551	34.068	34.164	30.722	20,717,009
2022-06-29	34.648	34.939	34.406	34.551	31.070	19,861,723
2022-06-28	35.277	35.326	35.035	35.181	31.636	11,720,195
2022-06-27	35.422	35.519	35.035	35.035	31.505	17,892,796
2022-06-24	35.084	35.326	34.697	34.987	31.462	21,605,704
2022-06-23	34.890	35.181	33.971	34.213	30.766	41,591,542
2022-06-22	34.455	34.842	33.922	34.261	30.809	48,393,737
2022-06-21	34.019	34.939	33.874	34.455	30.983	55,793,288
2022-06-20	34.164	34.648	33.487	33.487	30.113	55,935,129
2022-06-17	34.697	34.842	33.922	34.164	30.722	70,885,167
2022-06-16	35.326	35.665	34.939	34.987	31.462	23,563,630
2022-06-15	35.181	35.229	34.842	35.035	31.505	29,842,407
2022-06-14	35.132	35.810	35.035	35.713	32.115	17,852,759
2022-06-13	35.132	35.326	34.648	35.326	31.767	33,933,948
2022-06-10	35.616	35.955	35.471	35.906	32.289	17,781,878
2022-06-09	36.294	36.294	35.858	35.955	32.332	21,751,369
2022-06-08	36.584	36.632	36.342	36.487	32.811	11,888,433
2022-06-07	36.245	36.535	36.148	36.487	32.811	19,418,893
2022-06-06	36.100	36.777	35.810	36.584	32.898	27,564,753
2022-06-02	36.729	36.923	36.390	36.681	32.985	18,659,956
2022-06-01	37.455	37.455	36.923	36.971	33.246	17,395,312
2022-05-31	37.165	37.503	36.584	37.503	33.725	50,843,896
2022-05-30	36.971	37.261	36.584	37.213	33.464	27,421,884
2022-05-27	36.294	36.826	36.100	36.729	33.029	19,648,671
2022-05-26	36.439	36.487	36.052	36.100	32.463	16,634,582
2022-05-25	36.100	36.439	35.810	36.390	32.724	21,389,724
2022-05-24	36.100	36.584	35.906	36.003	32.376	17,393,158
2022-05-23	36.003	36.487	35.471	36.003	32.376	22,489,855
2022-05-20	35.616	36.100	35.374	35.906	32.289	23,345,697
2022-05-19	35.713	35.761	35.326	35.422	31.854	24,021,258
2022-05-18	35.277	36.390	35.277	36.294	32.637	26,428,644
2022-05-17	35.568	35.616	35.229	35.277	31.723	22,668,840
2022-05-16	35.858	36.003	35.084	35.713	32.115	26,154,009

← NewerPage 18 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.