Mega Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.500	54.400	52.200	53.700	53.700	30,516,463
2026-10-15	51.200	52.500	50.800	52.500	52.500	46,401,707
2026-10-14	50.900	51.100	50.400	51.100	51.100	18,545,500
2026-10-13	49.000	50.900	49.000	50.900	50.900	26,505,402
2026-10-12	49.200	50.200	49.150	50.000	50.000	15,339,494
2026-10-08	49.750	50.100	49.250	49.300	49.300	23,736,085
2026-10-07	49.350	49.800	49.200	49.800	49.800	15,555,170
2026-10-06	48.550	49.400	48.500	49.300	49.300	22,119,756
2026-10-05	49.600	49.600	48.550	48.550	48.550	13,745,349
2026-10-02	48.850	48.950	48.350	48.850	48.850	27,649,752
2026-10-01	49.000	49.150	48.400	48.850	48.850	30,064,176
2026-09-30	49.550	49.550	49.000	49.150	49.150	15,920,755
2026-09-29	49.600	49.800	48.950	49.100	49.100	20,648,689
2026-09-24	49.400	49.850	49.350	49.600	49.600	8,115,190
2026-09-23	50.900	50.900	49.650	50.000	50.000	20,643,849
2026-09-22	51.800	51.800	50.300	50.500	50.500	21,156,939
2026-09-21	51.000	51.200	50.000	51.100	51.100	11,941,100
2026-09-18	51.900	51.900	50.100	51.100	51.100	46,766,665
2026-09-17	51.000	52.000	50.600	51.900	51.900	21,992,041
2026-09-16	51.600	51.600	50.300	50.900	50.900	26,218,983
2026-09-15	52.500	52.900	51.200	51.800	51.800	20,174,032
2026-09-14	51.400	52.500	51.100	52.500	52.500	22,306,362
2026-09-11	49.400	51.900	49.400	51.700	51.700	35,647,775
2026-09-10	49.600	50.400	49.500	49.900	49.900	20,757,756
2026-09-09	50.000	50.500	49.600	50.300	50.300	14,752,769
2026-09-08	49.850	50.700	49.750	50.600	50.600	24,151,025
2026-09-07	50.400	50.400	49.300	50.200	50.200	20,106,924
2026-09-04	50.800	50.900	49.400	49.550	49.550	31,724,609
2026-09-03	49.000	50.800	48.900	50.400	50.400	37,511,644
2026-09-02	48.250	49.100	48.050	49.000	49.000	33,606,358
2026-09-01	48.200	49.000	48.100	48.500	48.500	30,586,699
2026-08-31	47.900	48.600	47.750	48.550	48.550	33,770,920
2026-08-28	46.900	49.050	46.550	48.200	48.200	61,931,332
2026-08-27	46.600	46.650	46.100	46.150	46.150	21,847,188
2026-08-26	46.900	47.650	46.350	46.600	46.600	23,639,072
2026-08-25	46.850	47.150	46.500	47.000	47.000	23,341,643
2026-08-24	46.850	47.150	46.400	46.850	46.850	20,128,145
2026-08-21	46.350	47.050	46.200	46.950	46.950	27,386,198
2026-08-20	47.050	47.200	46.100	46.400	46.400	31,754,478
2026-08-19	46.900	47.050	46.300	47.050	47.050	25,234,343
2026-08-18	46.850	47.300	46.150	46.900	46.900	41,623,067
2026-08-17	47.000	47.050	45.600	46.600	46.600	52,719,963
2026-08-14	45.850	47.500	45.700	47.350	47.350	50,466,010
2026-08-13	46.900	46.900	44.950	45.850	45.850	71,142,091
2026-08-12	49.400	49.450	48.550	48.700	46.950	31,262,082
2026-08-11	50.700	50.900	49.350	49.400	47.625	31,904,739
2026-08-10	51.900	51.900	50.200	51.000	49.167	23,129,782
2026-08-07	51.200	51.200	50.400	50.900	49.071	22,497,840
2026-08-06	50.500	51.900	50.300	50.300	50.300	31,166,691
2026-08-05	50.700	51.500	50.200	51.200	51.200	29,905,481
2026-08-04	50.600	51.600	50.500	50.700	50.700	35,740,172
2026-08-03	52.300	52.900	51.000	51.600	51.600	37,983,142
2026-07-31	51.500	53.700	51.000	53.100	53.100	43,162,810
2026-07-30	50.100	51.700	49.400	51.500	51.500	46,358,433
2026-07-29	49.450	50.500	49.050	49.900	49.900	44,894,177
2026-07-28	49.400	49.950	49.150	49.450	49.450	36,580,236
2026-07-27	49.000	49.800	48.300	49.400	49.400	30,677,324
2026-07-24	47.100	48.700	47.100	48.450	48.450	21,617,201
2026-07-23	48.350	48.350	47.600	48.150	48.150	26,177,939
2026-07-22	47.900	49.050	47.650	48.200	48.200	24,549,107

Page 1 of 21 · 1,218 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.