Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	38.700	39.250	38.700	39.150	39.150	25,748,027
2025-01-22	38.850	39.000	38.650	38.700	38.700	19,293,870
2025-01-21	38.700	39.100	38.700	38.950	38.950	7,085,629
2025-01-20	39.000	39.050	38.650	38.700	38.700	8,178,497
2025-01-17	39.100	39.150	38.800	38.800	38.800	10,622,498
2025-01-16	39.050	39.250	38.900	39.100	39.100	14,503,590
2025-01-15	38.900	39.050	38.800	38.900	38.900	11,406,019
2025-01-14	38.450	38.950	38.450	38.900	38.900	11,392,095
2025-01-13	38.450	38.700	38.100	38.450	38.450	21,129,636
2025-01-10	38.350	38.750	38.350	38.450	38.450	15,793,305
2025-01-09	38.550	38.900	38.550	38.600	38.600	10,161,869
2025-01-08	38.700	38.800	38.450	38.700	38.700	12,572,683
2025-01-07	38.800	38.950	38.550	38.550	38.550	12,440,463
2025-01-06	38.650	38.950	38.600	38.800	38.800	14,342,746
2025-01-03	38.300	38.600	38.300	38.400	38.400	7,917,986
2025-01-02	38.600	38.700	38.100	38.100	38.100	32,753,034
2024-12-31	38.600	38.800	38.600	38.700	38.700	14,307,063
2024-12-30	38.800	39.050	38.750	38.800	38.800	10,321,445
2024-12-27	38.700	38.900	38.700	38.850	38.850	5,268,684
2024-12-26	38.850	39.000	38.700	38.750	38.750	25,807,167
2024-12-25	39.300	39.300	38.700	38.850	38.850	27,896,642
2024-12-24	38.950	39.200	38.900	39.100	39.100	28,697,285
2024-12-23	39.000	39.150	38.650	38.650	38.650	35,961,449
2024-12-20	38.500	38.800	38.350	38.600	38.600	52,280,886
2024-12-19	38.600	38.950	38.500	38.650	38.650	27,943,573
2024-12-18	39.100	39.300	38.850	38.850	38.850	26,196,280
2024-12-17	39.500	39.650	39.100	39.200	39.200	27,853,279
2024-12-16	39.500	39.800	39.400	39.500	39.500	17,023,929
2024-12-13	39.400	39.500	39.250	39.450	39.450	12,436,462
2024-12-12	39.400	39.500	39.250	39.450	39.450	13,770,379
2024-12-11	39.600	39.600	39.200	39.400	39.400	22,359,707
2024-12-10	39.850	40.100	39.500	39.700	39.700	20,392,616
2024-12-09	39.700	39.950	39.550	39.950	39.950	13,225,037
2024-12-06	40.300	40.350	39.900	39.950	39.950	13,642,878
2024-12-05	40.200	40.300	39.950	40.300	40.300	14,656,396
2024-12-04	40.150	40.200	39.800	40.200	40.200	18,011,471
2024-12-03	39.700	40.200	39.500	40.200	40.200	15,575,220
2024-12-02	39.800	40.050	39.400	39.450	39.450	21,241,562
2024-11-29	39.600	40.000	39.450	39.750	39.750	22,018,470
2024-11-28	40.100	40.250	39.850	39.850	39.850	16,794,183
2024-11-27	39.950	40.550	39.900	40.050	40.050	19,451,459
2024-11-26	39.900	40.100	39.650	39.950	39.950	15,408,644
2024-11-25	40.000	40.150	39.800	40.150	40.150	74,542,823
2024-11-22	39.300	39.800	39.250	39.750	39.750	11,054,946
2024-11-21	39.500	39.700	39.150	39.450	39.450	15,499,724
2024-11-20	39.950	39.950	39.950	39.950	39.950	17,668,528
2024-11-19	39.500	40.000	39.500	39.950	39.950	19,544,048
2024-11-18	39.300	39.750	39.300	39.700	39.700	22,552,238
2024-11-15	39.100	39.400	39.100	39.250	39.250	20,177,475
2024-11-14	38.950	39.350	38.900	39.000	39.000	19,561,830
2024-11-13	38.900	39.400	38.850	39.300	39.300	18,135,057
2024-11-12	38.800	39.350	38.800	39.150	39.150	21,218,774
2024-11-11	39.100	39.300	39.100	39.200	39.200	13,779,951
2024-11-08	39.400	39.450	39.100	39.100	39.100	10,515,062
2024-11-07	38.850	39.500	38.850	39.100	39.100	10,424,535
2024-11-06	39.100	39.450	39.000	39.000	39.000	12,617,419
2024-11-05	39.100	39.400	39.050	39.400	39.400	10,061,030
2024-11-04	38.700	39.350	38.650	39.350	39.350	12,023,192
2024-11-01	38.800	38.900	38.600	38.650	38.650	25,500,076
2024-10-30	39.350	39.400	39.000	39.300	39.300	14,134,177

← NewerPage 8 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.