Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	42.850	42.900	42.650	42.750	42.750	15,725,389
2025-07-25	42.700	43.000	42.700	42.750	42.750	18,202,005
2025-07-24	42.650	42.900	42.550	42.850	42.850	15,772,074
2025-07-23	42.850	42.950	42.300	42.900	42.900	18,222,488
2025-07-22	42.250	42.800	42.150	42.700	42.700	21,015,455
2025-07-21	42.200	42.400	42.050	42.250	42.250	17,256,215
2025-07-18	42.150	42.200	41.850	42.200	42.200	17,775,691
2025-07-17	42.200	42.250	41.750	42.050	42.050	19,572,696
2025-07-16	41.750	42.250	41.600	42.200	42.200	19,990,292
2025-07-15	42.050	42.400	41.650	42.000	42.000	20,042,368
2025-07-14	42.300	42.600	42.150	42.500	42.500	14,218,876
2025-07-11	42.250	42.500	42.200	42.500	42.500	15,975,937
2025-07-10	41.550	42.350	41.450	42.300	42.300	19,961,319
2025-07-09	42.050	42.200	41.600	41.950	41.950	16,083,308
2025-07-08	42.050	42.350	41.950	42.350	42.350	26,332,615
2025-07-07	41.200	42.100	41.200	42.000	42.000	39,353,757
2025-07-04	41.700	42.100	40.550	41.250	41.250	134,535,131
2025-07-03	41.800	41.800	41.100	41.700	41.700	29,051,751
2025-07-02	41.050	41.750	41.050	41.750	41.750	27,507,637
2025-07-01	40.800	41.550	40.650	41.550	41.550	51,914,592
2025-06-30	40.700	41.350	40.700	41.050	41.050	25,964,577
2025-06-27	40.800	41.300	40.750	41.150	41.150	30,537,277
2025-06-26	41.100	41.550	40.650	40.950	40.950	28,241,107
2025-06-25	41.000	41.050	40.800	40.950	40.950	25,031,109
2025-06-24	40.800	41.050	40.500	40.550	40.550	17,481,063
2025-06-23	40.150	40.350	39.950	40.150	40.150	17,264,737
2025-06-20	40.500	40.750	40.350	40.350	40.350	20,096,857
2025-06-19	40.500	40.950	40.400	40.400	40.400	16,203,119
2025-06-18	40.700	40.900	40.450	40.750	40.750	12,804,194
2025-06-17	40.800	40.900	40.600	40.600	40.600	13,888,428
2025-06-16	40.800	40.950	40.400	40.750	40.750	13,649,356
2025-06-13	39.900	40.950	39.900	40.850	40.850	23,588,994
2025-06-12	40.150	40.500	40.150	40.400	40.400	10,597,524
2025-06-11	39.850	40.150	39.800	40.150	40.150	11,362,367
2025-06-10	39.900	40.500	39.900	40.050	40.050	12,562,868
2025-06-09	40.200	40.300	40.000	40.100	40.100	9,566,961
2025-06-06	39.950	40.200	39.750	40.200	40.200	10,115,621
2025-06-05	39.500	40.050	39.500	39.700	39.700	18,724,992
2025-06-04	39.400	39.950	39.250	39.850	39.850	19,946,173
2025-06-03	39.150	39.650	39.000	39.400	39.400	18,386,407
2025-06-02	39.450	39.650	38.900	39.100	39.100	26,307,674
2025-05-29	40.100	40.100	39.600	39.650	39.650	55,303,844
2025-05-28	40.100	40.200	39.750	40.100	40.100	32,031,948
2025-05-27	40.500	40.500	39.900	40.000	40.000	32,912,755
2025-05-26	40.550	40.650	39.950	40.650	40.650	23,247,569
2025-05-23	39.700	40.650	39.600	40.650	40.650	22,410,260
2025-05-22	40.600	40.750	39.700	40.000	40.000	28,433,923
2025-05-21	41.000	41.150	40.500	41.150	41.150	34,390,927
2025-05-20	41.300	41.300	40.800	41.300	41.300	35,060,537
2025-05-19	40.450	41.200	40.200	41.200	41.200	27,280,768
2025-05-16	40.300	40.850	40.250	40.850	40.850	17,741,210
2025-05-15	40.500	40.800	40.200	40.700	40.700	32,341,414
2025-05-14	40.000	40.100	39.750	40.000	40.000	19,542,843
2025-05-13	39.150	39.900	39.100	39.500	39.500	16,718,139
2025-05-12	39.450	39.850	39.000	39.850	39.850	17,817,679
2025-05-09	38.600	39.200	38.550	38.950	38.950	19,171,038
2025-05-08	38.800	38.850	38.400	38.800	38.800	15,381,779
2025-05-07	38.600	38.800	38.500	38.800	38.800	14,182,774
2025-05-06	38.450	38.600	38.250	38.400	38.400	18,439,200
2025-05-05	37.950	38.400	37.750	38.150	38.150	26,135,622

← NewerPage 6 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.