Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.600	41.950	41.500	41.750	41.750	10,268,975
2025-10-21	41.900	41.950	41.650	41.800	41.800	6,164,371
2025-10-20	41.850	41.900	41.350	41.750	41.750	7,357,088
2025-10-17	41.950	42.150	41.550	41.550	41.550	10,577,353
2025-10-16	41.950	42.200	41.750	41.850	41.850	13,943,401
2025-10-15	42.100	42.100	41.650	42.000	42.000	18,135,302
2025-10-14	41.500	42.250	41.500	42.100	42.100	17,022,893
2025-10-13	42.000	42.000	41.100	41.650	41.650	20,225,833
2025-10-09	41.950	42.050	41.750	42.000	42.000	10,357,378
2025-10-08	42.000	42.150	41.800	41.950	41.950	7,353,278
2025-10-07	41.550	42.000	41.400	41.850	41.850	14,087,813
2025-10-03	42.200	42.200	41.700	41.800	41.800	10,889,095
2025-10-02	42.300	42.400	42.050	42.050	42.050	13,458,248
2025-10-01	42.450	42.450	42.100	42.300	42.300	12,887,402
2025-09-30	42.400	42.500	42.050	42.500	42.500	20,383,846
2025-09-29	42.000	42.000	42.000	42.000	42.000	0
2025-09-26	41.950	42.100	41.650	42.000	42.000	13,872,517
2025-09-25	42.050	42.250	41.750	41.950	41.950	16,839,328
2025-09-24	41.700	41.950	41.600	41.950	41.950	13,339,924
2025-09-23	41.500	41.700	41.400	41.700	41.700	12,458,165
2025-09-22	41.800	41.800	41.400	41.600	41.600	14,670,422
2025-09-19	41.500	41.750	41.200	41.750	41.750	19,171,369
2025-09-18	41.400	41.450	40.950	41.450	41.450	11,757,306
2025-09-17	41.150	41.300	41.000	41.250	41.250	8,594,731
2025-09-16	41.550	41.700	41.150	41.250	41.250	8,652,073
2025-09-15	41.750	41.800	41.300	41.450	41.450	10,856,203
2025-09-12	41.500	41.650	41.300	41.550	41.550	10,298,174
2025-09-11	41.450	41.650	41.350	41.500	41.500	12,232,831
2025-09-10	41.300	41.700	41.200	41.550	41.550	13,606,634
2025-09-09	40.950	41.400	40.850	41.400	41.400	12,547,131
2025-09-08	41.100	41.150	40.850	40.850	40.850	7,785,168
2025-09-05	41.100	41.400	41.050	41.250	41.250	8,415,582
2025-09-04	41.100	41.400	41.000	41.100	41.100	11,516,461
2025-09-03	41.000	41.300	41.000	41.100	41.100	6,920,684
2025-09-02	40.800	41.100	40.700	41.100	41.100	8,332,769
2025-09-01	40.400	41.050	40.350	40.800	40.800	18,344,383
2025-08-29	40.450	40.500	39.950	40.050	40.050	24,947,082
2025-08-28	40.250	40.850	40.250	40.350	40.350	19,273,030
2025-08-27	40.150	40.600	40.150	40.250	40.250	16,004,032
2025-08-26	41.000	41.000	40.050	40.050	40.050	43,678,289
2025-08-25	41.400	41.500	40.800	41.000	41.000	13,137,481
2025-08-22	41.400	41.800	40.950	41.050	41.050	17,022,526
2025-08-21	42.100	42.150	41.250	41.550	41.550	18,037,198
2025-08-20	42.400	42.450	41.800	41.800	41.800	14,513,557
2025-08-19	42.300	42.550	42.200	42.250	42.250	5,154,572
2025-08-18	42.300	43.000	41.950	42.750	42.750	19,462,883
2025-08-15	42.800	42.800	42.300	42.300	42.300	10,349,397
2025-08-14	42.000	42.900	41.950	42.800	42.800	17,319,930
2025-08-13	41.700	41.950	41.450	41.950	41.950	13,990,157
2025-08-12	41.200	41.950	41.200	41.500	41.500	23,016,172
2025-08-11	40.500	40.850	40.500	40.850	40.850	20,286,758
2025-08-08	40.600	40.750	40.250	40.600	40.600	21,067,176
2025-08-07	41.200	41.550	40.300	40.600	40.600	44,530,020
2025-08-06	42.850	43.000	42.750	43.000	41.400	24,361,871
2025-08-05	42.950	43.200	42.850	42.850	41.256	31,307,600
2025-08-04	42.650	43.000	42.600	42.950	41.352	21,441,039
2025-08-01	42.400	42.850	42.400	42.650	42.650	17,819,279
2025-07-31	42.500	42.950	42.350	42.600	42.600	26,646,666
2025-07-30	42.700	43.200	42.700	42.850	42.850	25,658,566
2025-07-29	42.600	42.800	42.450	42.650	42.650	13,962,377

← NewerPage 5 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.