Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.350	40.200	39.200	39.800	39.800	36,507,883
2026-04-24	39.800	39.800	39.450	39.550	39.550	28,367,037
2026-04-23	39.300	39.800	39.300	39.800	39.800	32,094,742
2026-04-22	39.350	39.750	39.350	39.500	39.500	31,974,297
2026-04-21	39.800	39.900	39.050	39.450	39.450	33,846,561
2026-04-20	39.500	40.000	39.350	39.750	39.750	26,182,490
2026-04-17	40.000	40.000	39.250	39.500	39.500	19,763,430
2026-04-16	39.650	40.000	39.550	39.950	39.950	19,717,694
2026-04-15	39.300	39.600	39.200	39.500	39.500	22,131,893
2026-04-14	39.750	39.750	39.150	39.350	39.350	15,728,831
2026-04-13	39.850	39.850	39.050	39.300	39.300	22,162,955
2026-04-10	39.750	39.900	39.600	39.850	39.850	24,589,196
2026-04-09	39.350	39.750	39.250	39.750	39.750	30,862,736
2026-04-08	39.900	39.900	38.900	39.350	39.350	27,404,099
2026-04-07	39.250	39.450	39.000	39.400	39.400	16,920,903
2026-04-02	39.100	39.300	38.700	39.250	39.250	21,332,392
2026-04-01	38.950	39.250	38.650	38.950	38.950	24,942,301
2026-03-31	38.500	38.900	38.250	38.450	38.450	33,354,746
2026-03-30	38.200	39.050	38.200	38.650	38.650	38,526,261
2026-03-27	38.950	39.200	38.700	39.100	39.100	26,503,665
2026-03-26	39.400	39.400	38.850	39.100	39.100	19,722,994
2026-03-25	39.500	39.500	38.750	39.150	39.150	24,161,999
2026-03-24	38.400	39.000	38.350	38.850	38.850	19,345,748
2026-03-23	38.200	38.550	37.900	38.350	38.350	21,440,493
2026-03-20	39.150	39.150	38.700	38.750	38.750	30,501,821
2026-03-19	39.050	39.050	38.800	38.950	38.950	19,708,739
2026-03-18	39.600	39.600	39.050	39.300	39.300	19,321,305
2026-03-17	39.400	39.600	39.100	39.350	39.350	17,106,174
2026-03-16	39.000	39.200	38.750	39.000	39.000	12,674,115
2026-03-13	38.750	39.150	38.650	38.750	38.750	22,517,289
2026-03-12	38.900	39.050	38.600	38.800	38.800	24,020,756
2026-03-11	39.050	39.400	39.000	39.300	39.300	12,315,609
2026-03-10	39.500	39.650	38.800	39.050	39.050	19,059,883
2026-03-09	37.850	39.300	37.850	39.200	39.200	28,174,611
2026-03-06	39.200	39.500	38.950	39.300	39.300	13,870,677
2026-03-05	39.200	39.600	39.000	39.300	39.300	17,531,994
2026-03-04	39.800	40.150	38.800	38.900	38.900	32,168,570
2026-03-03	40.000	40.500	40.000	40.400	40.400	19,642,326
2026-03-02	40.800	40.950	40.000	40.200	40.200	20,688,441
2026-02-26	40.500	40.850	40.350	40.550	40.550	30,597,335
2026-02-25	40.800	40.850	40.350	40.550	40.550	20,081,405
2026-02-24	40.950	40.950	40.550	40.800	40.800	22,269,722
2026-02-23	40.650	40.950	40.200	40.950	40.950	36,989,041
2026-02-11	40.000	40.100	39.850	40.050	40.050	24,950,976
2026-02-10	39.800	39.950	39.650	39.800	39.800	17,388,751
2026-02-09	39.950	40.000	39.650	39.800	39.800	15,219,502
2026-02-06	39.400	39.800	39.350	39.800	39.800	14,569,913
2026-02-05	39.300	39.800	39.300	39.700	39.700	19,143,247
2026-02-04	39.100	39.650	39.050	39.150	39.150	11,712,952
2026-02-03	38.800	39.150	38.800	38.900	38.900	11,216,432
2026-02-02	39.050	39.050	38.400	38.800	38.800	19,406,430
2026-01-30	39.400	39.400	38.600	38.800	38.800	48,385,141
2026-01-29	39.200	39.500	39.150	39.350	39.350	22,930,885
2026-01-28	39.600	39.750	39.200	39.400	39.400	20,617,975
2026-01-27	39.750	39.900	39.450	39.450	39.450	24,416,854
2026-01-26	39.750	39.750	39.450	39.550	39.550	23,665,003
2026-01-23	39.800	39.900	39.550	39.700	39.700	18,940,194
2026-01-22	40.000	40.150	39.750	39.750	39.750	21,723,218
2026-01-21	40.000	40.150	39.800	39.800	39.800	24,148,822
2026-01-20	40.550	40.550	40.000	40.000	40.000	24,596,433

← NewerPage 3 of 21 · 1,219 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.