Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48.200	48.900	48.050	48.600	48.600	31,593,131
2026-07-20	47.800	48.350	47.350	48.200	48.200	45,297,788
2026-07-17	46.600	47.600	46.300	47.600	47.600	52,155,157
2026-07-16	46.000	47.600	45.900	46.600	46.600	37,388,045
2026-07-15	46.850	47.300	45.800	46.000	46.000	26,270,253
2026-07-14	47.200	47.200	46.350	47.000	47.000	25,502,261
2026-07-13	46.700	47.300	46.550	47.000	47.000	26,741,817
2026-07-10	46.700	46.700	46.700	46.700	46.700	0
2026-07-09	46.850	47.150	46.400	46.700	46.700	13,582,932
2026-07-08	46.800	47.250	46.500	46.800	46.800	21,676,840
2026-07-07	46.250	47.200	46.250	46.800	46.800	36,060,047
2026-07-06	45.350	46.600	45.350	46.300	46.300	21,150,280
2026-07-03	45.400	46.800	45.400	45.500	45.500	21,668,041
2026-07-02	45.700	46.450	45.450	46.000	46.000	61,803,986
2026-07-01	46.150	47.200	44.750	46.150	46.150	107,519,945
2026-06-30	46.200	47.200	45.450	46.100	46.100	71,109,415
2026-06-29	47.350	47.400	46.150	46.200	46.200	25,826,453
2026-06-26	45.550	46.400	45.550	46.150	46.150	33,874,584
2026-06-25	44.650	46.950	44.600	46.650	46.650	61,792,232
2026-06-24	45.000	45.150	44.400	44.550	44.550	55,013,662
2026-06-23	44.500	45.700	44.300	45.200	45.200	47,087,316
2026-06-22	45.500	45.500	44.450	44.750	44.750	52,982,562
2026-06-18	45.100	46.000	44.850	45.500	45.500	72,179,280
2026-06-17	44.200	45.450	44.200	45.100	45.100	31,491,508
2026-06-16	43.850	44.850	43.500	44.500	44.500	21,485,705
2026-06-15	44.950	44.950	43.400	44.000	44.000	28,423,027
2026-06-12	43.450	43.950	43.100	43.400	43.400	35,987,622
2026-06-11	43.550	43.600	42.650	43.400	43.400	30,140,016
2026-06-10	43.450	43.700	42.700	43.400	43.400	38,417,031
2026-06-09	41.000	43.550	41.000	43.550	43.550	58,617,935
2026-06-08	41.150	41.550	40.800	41.200	41.200	29,168,438
2026-06-05	41.850	42.350	41.550	41.950	41.950	31,571,023
2026-06-04	42.000	42.700	41.750	42.100	42.100	47,163,707
2026-06-03	41.600	42.450	40.900	41.650	41.650	51,474,084
2026-06-02	41.200	42.400	41.050	41.700	41.700	69,141,625
2026-06-01	40.200	41.450	40.100	41.450	41.450	49,024,551
2026-05-29	40.450	40.850	40.000	40.000	40.000	119,866,179
2026-05-28	39.800	40.250	39.500	39.800	39.800	36,559,482
2026-05-27	39.600	39.950	39.400	39.450	39.450	29,099,152
2026-05-26	39.500	40.050	39.400	39.400	39.400	31,406,525
2026-05-25	39.900	39.900	39.500	39.500	39.500	34,120,544
2026-05-22	40.100	40.300	39.900	39.900	39.900	28,754,621
2026-05-21	40.300	40.500	40.050	40.200	40.200	26,180,304
2026-05-20	41.000	41.000	40.100	40.300	40.300	37,022,894
2026-05-19	39.650	41.400	39.650	40.650	40.650	57,031,611
2026-05-18	39.800	39.850	39.400	39.550	39.550	28,083,157
2026-05-15	39.600	40.000	39.350	39.400	39.400	14,453,194
2026-05-14	39.250	39.650	39.250	39.300	39.300	14,253,283
2026-05-13	39.350	39.800	39.100	39.550	39.550	18,165,656
2026-05-12	40.100	40.100	39.200	39.200	39.200	23,118,287
2026-05-11	40.200	40.500	40.000	40.100	40.100	20,184,808
2026-05-08	40.000	40.200	39.650	40.200	40.200	20,973,307
2026-05-07	39.400	40.000	39.400	39.650	39.650	19,825,732
2026-05-06	39.400	39.700	39.150	39.550	39.550	16,493,684
2026-05-05	39.000	39.300	38.700	39.100	39.100	11,185,938
2026-05-04	39.600	39.600	39.000	39.000	39.000	22,014,115
2026-04-30	39.350	39.950	39.100	39.100	39.100	31,844,610
2026-04-29	40.450	40.450	39.800	40.100	40.100	19,586,223
2026-04-28	39.650	40.200	39.600	40.150	40.150	32,463,526
2026-04-27	39.350	40.200	39.200	39.800	39.800	36,507,883

← NewerPage 2 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.