Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	35.810	36.003	35.132	35.761	32.158	31,434,296
2022-05-12	36.729	36.777	35.568	35.810	32.202	34,215,106
2022-05-11	36.777	37.116	36.681	37.116	33.377	25,610,553
2022-05-10	36.390	37.213	36.100	36.971	33.246	32,811,792
2022-05-09	37.310	37.649	36.777	36.777	33.072	32,713,657
2022-05-06	37.600	38.229	37.358	38.084	34.247	33,690,150
2022-05-05	39.778	39.826	38.278	38.568	34.682	35,454,531
2022-05-04	39.971	39.971	39.294	39.536	35.552	14,498,923
2022-05-03	40.068	40.068	39.487	39.536	35.552	11,545,878
2022-04-29	39.681	40.455	39.584	40.262	36.205	18,833,768
2022-04-28	40.165	40.407	39.487	39.681	35.683	26,970,249
2022-04-27	40.213	40.600	40.213	40.262	36.205	23,675,369
2022-04-26	40.358	40.649	40.020	40.600	36.510	22,223,003
2022-04-25	39.826	40.455	39.681	40.213	36.162	29,075,792
2022-04-22	39.391	40.213	39.342	40.213	36.162	28,044,752
2022-04-21	40.358	40.358	39.391	39.681	35.683	30,427,408
2022-04-20	40.213	40.649	39.681	40.407	36.336	32,959,837
2022-04-19	40.600	40.939	40.020	40.165	36.118	25,635,217
2022-04-18	41.229	41.278	39.875	40.552	36.466	40,321,549
2022-04-15	41.520	42.342	41.036	41.471	37.293	27,534,568
2022-04-14	43.601	43.649	41.568	41.713	37.511	36,919,342
2022-04-13	43.068	43.552	42.875	43.504	39.121	21,820,648
2022-04-12	43.165	43.214	42.730	43.020	38.686	17,122,725
2022-04-11	42.972	43.407	42.681	43.214	38.860	24,012,941
2022-04-08	42.730	43.020	42.342	42.923	38.599	20,280,929
2022-04-07	42.778	43.939	42.488	42.681	38.381	55,351,367
2022-04-06	41.810	42.633	41.423	42.633	38.337	29,986,403
2022-04-01	41.375	41.810	41.181	41.713	37.511	21,735,415
2022-03-31	40.939	41.617	40.794	41.520	37.337	24,337,103
2022-03-30	40.842	41.036	40.407	40.891	36.771	21,162,755
2022-03-29	40.939	40.988	40.649	40.649	36.553	11,004,634
2022-03-28	40.358	41.133	40.262	41.036	36.901	23,172,635
2022-03-25	40.746	41.084	40.165	40.842	36.727	31,294,709
2022-03-24	40.842	41.133	40.504	40.891	36.771	15,383,946
2022-03-23	39.875	41.084	39.875	40.988	36.858	34,898,185
2022-03-22	39.197	39.826	39.149	39.826	35.814	19,676,894
2022-03-21	39.149	39.294	39.149	39.294	35.335	16,074,376
2022-03-18	39.100	39.487	38.858	39.149	35.204	40,818,320
2022-03-17	39.100	39.294	38.278	38.761	34.856	33,320,481
2022-03-16	37.503	38.229	37.261	38.229	34.378	41,621,331
2022-03-15	37.261	37.455	37.068	37.358	33.594	16,091,812
2022-03-14	36.777	37.261	36.777	37.261	33.507	16,835,595
2022-03-11	36.777	36.971	36.584	36.729	33.029	8,463,070
2022-03-10	36.294	37.019	36.294	37.019	33.290	18,126,836
2022-03-09	36.294	36.729	36.197	36.197	32.550	17,047,621
2022-03-08	36.294	36.584	36.100	36.148	32.506	29,677,253
2022-03-07	36.294	36.439	35.810	36.439	32.767	37,161,236
2022-03-04	36.777	36.777	36.294	36.777	33.072	16,107,159
2022-03-03	36.874	36.923	36.729	36.874	33.159	12,492,259
2022-03-02	36.923	36.923	36.584	36.874	33.159	17,260,138
2022-03-01	36.342	36.971	36.245	36.971	33.246	24,752,688
2022-02-25	36.342	36.439	36.052	36.390	32.724	38,908,206
2022-02-24	36.584	36.584	36.294	36.487	32.811	29,600,879
2022-02-23	36.390	36.923	36.342	36.826	33.116	21,683,515
2022-02-22	36.487	36.535	36.052	36.390	32.724	35,292,480
2022-02-21	36.777	36.777	36.439	36.777	33.072	24,781,216
2022-02-18	36.874	37.068	36.777	36.874	33.159	13,954,773
2022-02-17	37.068	37.165	36.874	37.165	33.420	15,745,945
2022-02-16	36.971	37.165	36.826	36.971	33.246	18,773,822
2022-02-15	37.068	37.116	36.826	36.874	33.159	12,134,199

← NewerPage 19 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.