Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	40.650	41.050	40.600	40.900	40.900	19,401,410
2026-01-15	40.500	40.750	40.450	40.650	40.650	13,998,029
2026-01-14	40.600	40.600	40.150	40.500	40.500	15,147,132
2026-01-13	40.600	40.600	40.300	40.400	40.400	13,396,235
2026-01-12	40.650	40.650	40.250	40.300	40.300	13,152,092
2026-01-09	40.500	40.950	40.400	40.650	40.650	13,580,322
2026-01-08	40.350	40.600	40.250	40.450	40.450	16,196,362
2026-01-07	40.550	40.550	40.200	40.350	40.350	14,689,660
2026-01-06	40.600	40.850	40.450	40.550	40.550	17,140,773
2026-01-05	40.250	40.600	40.100	40.300	40.300	12,399,787
2026-01-02	40.000	40.400	39.950	40.300	40.300	10,111,627
2025-12-31	40.250	40.450	40.000	40.000	40.000	10,574,811
2025-12-30	40.350	40.450	40.150	40.150	40.150	15,080,931
2025-12-29	40.600	40.600	40.250	40.350	40.350	11,012,699
2025-12-26	40.700	40.850	40.400	40.600	40.600	14,227,068
2025-12-24	40.950	40.950	40.600	40.700	40.700	11,532,363
2025-12-23	41.050	41.200	40.700	40.950	40.950	12,559,415
2025-12-22	40.650	41.200	40.650	41.200	41.200	31,767,380
2025-12-19	40.250	41.050	40.250	40.600	40.600	37,122,778
2025-12-18	40.350	40.800	40.200	40.400	40.400	35,917,031
2025-12-17	40.550	41.000	40.300	40.350	40.350	32,590,845
2025-12-16	40.400	40.950	40.200	40.350	40.350	37,342,159
2025-12-15	41.100	41.700	40.850	41.450	41.450	16,989,316
2025-12-12	40.950	41.450	40.850	41.150	41.150	16,720,282
2025-12-11	40.800	40.900	40.450	40.900	40.900	10,444,030
2025-12-10	40.700	40.800	40.500	40.650	40.650	6,259,260
2025-12-09	40.250	40.700	40.250	40.700	40.700	10,545,454
2025-12-08	40.750	40.750	40.350	40.550	40.550	7,100,494
2025-12-05	40.400	40.850	40.400	40.850	40.850	5,709,252
2025-12-04	40.050	40.550	40.050	40.550	40.550	17,442,104
2025-12-03	40.200	40.350	39.900	40.100	40.100	10,447,805
2025-12-02	40.100	40.550	40.100	40.200	40.200	17,968,239
2025-12-01	39.800	40.500	39.800	40.300	40.300	15,308,055
2025-11-28	40.400	40.550	40.050	40.100	40.100	11,168,253
2025-11-27	40.100	40.700	40.100	40.550	40.550	14,371,558
2025-11-26	40.000	40.300	39.900	40.300	40.300	17,523,758
2025-11-25	40.050	40.150	39.450	39.550	39.550	21,242,177
2025-11-24	39.700	40.350	39.600	40.350	40.350	58,364,636
2025-11-21	39.650	39.850	39.150	39.500	39.500	20,367,070
2025-11-20	39.200	39.650	39.050	39.650	39.650	16,257,464
2025-11-19	39.800	39.800	38.950	38.950	38.950	24,743,791
2025-11-18	39.300	39.700	39.250	39.400	39.400	23,452,471
2025-11-17	39.900	40.000	39.400	39.550	39.550	18,344,011
2025-11-14	39.950	40.200	39.700	39.900	39.900	12,865,063
2025-11-13	40.200	40.250	40.000	40.000	40.000	14,895,888
2025-11-12	40.500	40.650	40.200	40.200	40.200	16,302,891
2025-11-11	40.300	40.450	40.200	40.250	40.250	10,214,306
2025-11-10	40.650	40.650	40.200	40.450	40.450	10,714,626
2025-11-07	40.400	40.700	40.300	40.300	40.300	12,648,261
2025-11-06	41.000	41.000	40.300	40.450	40.450	22,232,582
2025-11-05	40.600	40.800	40.050	40.800	40.800	15,184,673
2025-11-04	40.400	40.700	40.400	40.650	40.650	13,206,524
2025-11-03	40.450	40.650	40.300	40.400	40.400	20,912,333
2025-10-31	41.200	41.250	40.350	40.400	40.400	22,022,671
2025-10-30	40.650	40.950	40.450	40.950	40.950	23,187,269
2025-10-29	40.950	41.100	40.550	40.700	40.700	14,805,027
2025-10-28	41.350	41.400	40.850	40.950	40.950	14,170,984
2025-10-27	41.850	41.900	40.950	41.200	41.200	27,328,409
2025-10-23	41.500	41.750	41.450	41.550	41.550	11,222,342
2025-10-22	41.600	41.950	41.500	41.750	41.750	10,268,975

← NewerPage 4 of 5 · 242 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.