Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	37.213	37.261	36.826	37.213	33.464	23,601,513
2022-02-11	37.261	37.600	37.116	37.552	33.768	16,829,008
2022-02-10	37.552	37.552	36.874	37.455	33.681	20,110,257
2022-02-09	37.697	37.842	37.455	37.552	33.768	25,473,111
2022-02-08	36.874	37.745	36.777	37.697	33.899	42,106,947
2022-02-07	35.810	36.777	35.810	36.777	33.072	31,410,640
2022-01-26	35.616	36.003	35.422	35.761	32.158	14,089,651
2022-01-25	35.229	35.713	35.132	35.713	32.115	26,055,415
2022-01-24	35.326	35.761	35.181	35.713	32.115	13,840,089
2022-01-21	35.568	35.665	35.181	35.665	32.071	21,262,836
2022-01-20	35.616	35.906	35.568	35.761	32.158	14,207,939
2022-01-19	35.858	35.858	35.616	35.810	32.202	17,420,120
2022-01-18	35.858	36.197	35.616	36.052	32.419	17,233,760
2022-01-17	36.100	36.148	35.665	35.858	32.245	20,470,690
2022-01-14	36.535	36.632	35.858	36.245	32.593	26,781,581
2022-01-13	35.810	36.632	35.810	36.632	32.942	36,607,607
2022-01-12	35.810	35.810	35.519	35.810	32.202	22,516,443
2022-01-11	34.842	35.810	34.793	35.810	32.202	27,580,059
2022-01-10	35.035	35.035	34.648	34.987	31.462	15,192,165
2022-01-07	34.842	35.326	34.745	35.035	31.505	24,779,667
2022-01-06	34.261	34.842	34.213	34.842	31.331	19,564,501
2022-01-05	34.261	34.406	34.164	34.406	30.940	15,274,886
2022-01-04	34.261	34.406	34.116	34.406	30.940	16,412,832
2022-01-03	34.455	34.551	34.068	34.213	30.766	16,884,834
2021-12-30	34.455	34.551	34.358	34.406	30.940	9,223,535
2021-12-29	34.455	34.600	34.358	34.455	30.983	12,205,631
2021-12-28	34.455	34.455	34.261	34.455	30.983	9,350,806
2021-12-27	34.358	34.455	34.213	34.455	30.983	11,188,673
2021-12-24	34.358	34.455	34.213	34.358	30.896	10,206,324
2021-12-23	34.455	34.503	34.261	34.358	30.896	16,125,622
2021-12-22	34.551	34.551	34.406	34.503	31.027	13,865,489
2021-12-21	34.793	34.793	34.551	34.600	31.114	16,675,974
2021-12-20	34.551	34.842	34.358	34.842	31.331	22,232,603
2021-12-17	34.116	34.745	34.116	34.745	31.244	30,758,207
2021-12-16	34.068	34.455	34.019	34.455	30.983	24,020,656
2021-12-15	34.164	34.213	33.971	34.068	30.635	8,335,621
2021-12-14	34.213	34.261	33.971	34.261	30.809	11,634,911
2021-12-13	34.503	34.648	34.213	34.358	30.896	15,384,898
2021-12-10	34.068	34.551	33.971	34.503	31.027	17,413,398
2021-12-09	34.068	34.164	33.826	34.164	30.722	12,747,218
2021-12-08	33.971	34.164	33.826	34.068	30.635	24,203,039
2021-12-07	33.342	33.971	33.196	33.971	30.548	22,599,660
2021-12-06	32.906	33.487	32.809	33.487	30.113	18,888,212
2021-12-03	33.100	33.196	32.955	33.051	29.721	14,406,714
2021-12-02	32.858	33.148	32.713	33.148	29.808	13,332,890
2021-12-01	32.664	33.100	32.664	33.051	29.721	9,562,556
2021-11-30	32.664	33.100	32.471	33.100	29.765	56,178,049
2021-11-29	32.713	33.003	32.616	32.809	29.504	16,814,393
2021-11-26	33.051	33.245	32.761	32.809	29.504	22,225,529
2021-11-25	33.196	33.390	33.003	33.390	30.026	10,589,442
2021-11-24	33.003	33.487	32.906	33.245	29.895	12,101,399
2021-11-23	33.003	33.148	32.906	33.003	29.678	12,134,334
2021-11-22	33.390	33.438	32.955	33.051	29.721	15,972,767
2021-11-19	33.535	33.584	33.148	33.535	30.157	15,559,437
2021-11-18	33.148	33.632	33.100	33.584	30.200	16,678,335
2021-11-17	32.955	33.148	32.955	33.100	29.765	13,757,588
2021-11-16	32.858	33.100	32.809	33.100	29.765	17,989,998
2021-11-15	32.858	32.906	32.713	32.858	29.547	13,031,802
2021-11-12	32.809	32.906	32.664	32.809	29.504	9,914,772
2021-11-11	32.906	32.906	32.616	32.713	29.417	9,716,568

← NewerPage 20 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.