Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	38.950	39.250	38.900	39.100	39.100	13,813,193
2024-10-28	39.000	39.250	38.900	39.250	39.250	8,777,093
2024-10-25	39.000	39.150	38.850	38.900	38.900	5,564,414
2024-10-24	38.900	39.100	38.750	38.850	38.850	11,858,685
2024-10-23	39.300	39.300	38.800	38.900	38.900	12,150,032
2024-10-22	39.300	39.400	39.050	39.400	39.400	13,951,808
2024-10-21	39.900	39.900	39.200	39.300	39.300	12,728,929
2024-10-18	39.600	39.800	39.450	39.800	39.800	18,409,643
2024-10-17	39.000	39.500	39.000	39.450	39.450	8,342,557
2024-10-16	38.900	39.250	38.900	39.100	39.100	16,393,252
2024-10-15	39.000	39.400	38.900	39.300	39.300	22,040,876
2024-10-14	39.000	39.150	38.800	38.900	38.900	6,890,336
2024-10-11	38.800	39.200	38.750	38.800	38.800	11,220,023
2024-10-09	38.950	39.100	38.650	38.650	38.650	10,858,878
2024-10-08	38.950	39.150	38.700	38.850	38.850	20,881,784
2024-10-07	38.950	39.400	38.900	39.300	39.300	13,267,791
2024-10-04	38.900	39.300	38.900	38.950	38.950	16,019,420
2024-10-01	39.400	39.550	39.200	39.450	39.450	6,974,624
2024-09-30	39.650	39.750	39.300	39.300	39.300	14,607,215
2024-09-27	40.200	40.200	39.250	39.450	39.450	22,495,977
2024-09-26	40.000	40.000	39.700	40.000	40.000	15,751,846
2024-09-25	39.900	39.900	39.600	39.850	39.850	17,847,794
2024-09-24	39.500	39.800	39.400	39.800	39.800	12,236,084
2024-09-23	39.550	39.750	39.400	39.700	39.700	17,389,142
2024-09-20	39.300	39.600	39.300	39.350	39.350	25,428,550
2024-09-19	39.450	39.500	39.200	39.250	39.250	12,849,103
2024-09-18	39.250	39.400	39.150	39.400	39.400	14,778,909
2024-09-16	39.150	39.350	39.000	39.350	39.350	9,187,150
2024-09-13	39.250	39.250	38.950	39.150	39.150	6,995,659
2024-09-12	39.350	39.350	38.850	39.000	39.000	12,729,414
2024-09-11	39.250	39.250	38.850	38.950	38.950	13,530,242
2024-09-10	38.800	39.350	38.650	39.350	39.350	21,272,662
2024-09-09	38.000	39.100	38.000	39.100	39.100	18,989,204
2024-09-06	38.550	38.950	38.250	38.900	38.900	11,412,764
2024-09-05	38.150	38.650	38.150	38.550	38.550	13,310,361
2024-09-04	37.200	38.500	37.150	38.000	38.000	35,978,848
2024-09-03	39.050	39.050	38.800	38.950	38.950	10,987,711
2024-09-02	39.050	39.150	38.950	39.050	39.050	7,449,671
2024-08-30	38.950	39.200	38.750	38.950	38.950	32,178,291
2024-08-29	39.350	39.350	38.900	38.900	38.900	15,899,117
2024-08-28	39.550	39.700	39.200	39.300	39.300	17,455,389
2024-08-27	39.400	39.750	39.200	39.750	39.750	8,905,623
2024-08-26	39.150	39.700	39.050	39.600	39.600	17,986,436
2024-08-23	39.000	39.050	38.750	39.050	39.050	9,271,232
2024-08-22	38.850	39.000	38.700	39.000	39.000	10,435,177
2024-08-21	39.050	39.050	38.600	38.900	38.900	21,960,295
2024-08-20	38.950	39.000	38.650	39.000	39.000	15,832,646
2024-08-19	39.100	39.150	38.650	38.650	38.650	15,763,962
2024-08-16	38.850	39.100	38.700	39.000	39.000	27,079,725
2024-08-15	39.250	39.300	38.200	38.350	38.350	28,410,314
2024-08-14	39.000	39.400	38.700	38.900	38.900	27,468,193
2024-08-13	39.400	39.400	38.500	38.700	38.700	33,279,753
2024-08-12	39.100	39.600	39.000	39.400	39.400	28,936,776
2024-08-09	38.200	39.100	38.200	38.850	38.850	54,719,185
2024-08-08	38.000	38.350	37.650	38.100	38.100	72,906,886
2024-08-07	39.854	40.534	39.854	40.340	40.340	45,481,361
2024-08-06	39.854	40.777	38.835	40.583	40.583	36,566,782
2024-08-05	40.291	40.728	38.981	39.709	39.709	34,411,308
2024-08-02	41.262	41.748	40.825	41.359	41.359	22,855,404
2024-08-01	41.942	42.039	41.796	42.039	42.039	20,669,674

← NewerPage 9 of 21 · 1,216 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.