Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.050	30.750	30.050	30.200	30.200	188,767
2026-10-19	29.750	30.200	29.600	30.150	30.150	255,437
2026-10-16	30.200	30.850	30.200	30.450	30.450	217,027
2026-10-15	30.700	30.700	29.950	30.000	30.000	508,000
2026-10-14	30.650	31.150	30.650	31.100	31.100	273,300
2026-10-13	31.200	31.300	30.350	30.650	30.650	342,041
2026-10-12	30.950	31.800	30.900	31.500	31.500	256,150
2026-10-08	31.900	31.950	31.350	31.500	31.500	272,100
2026-10-07	31.850	32.150	31.600	31.950	31.950	280,001
2026-10-06	32.300	32.500	31.500	31.800	31.800	526,000
2026-10-05	33.250	33.300	32.350	32.350	32.350	728,002
2026-10-02	33.050	33.050	32.500	32.800	32.800	529,020
2026-10-01	32.500	34.900	32.500	33.050	33.050	2,044,000
2026-09-30	33.500	33.550	32.400	32.450	32.450	979,156
2026-09-29	33.650	33.650	32.350	32.900	32.900	1,368,557
2026-09-24	34.000	36.150	33.000	33.650	33.650	7,919,114
2026-09-23	32.000	33.700	32.000	33.700	33.700	1,269,270
2026-09-22	31.050	31.200	30.000	30.650	30.650	345,020
2026-09-21	30.300	30.850	30.150	30.800	30.800	274,020
2026-09-18	30.050	30.450	29.750	30.300	30.300	311,015
2026-09-17	30.300	30.500	29.650	30.000	30.000	275,650
2026-09-16	28.700	29.250	28.700	29.250	29.250	182,043
2026-09-15	28.750	29.400	28.650	28.650	28.650	203,000
2026-09-14	28.850	29.400	28.600	29.000	29.000	180,000
2026-09-11	28.800	29.200	28.700	28.850	28.850	220,018
2026-09-10	29.900	29.900	29.100	29.350	29.350	253,000
2026-09-09	29.850	30.000	29.600	29.700	29.700	174,020
2026-09-08	29.900	30.300	29.700	29.700	29.700	243,027
2026-09-07	30.050	30.200	29.750	29.850	29.850	157,007
2026-09-04	30.150	30.650	29.500	30.000	30.000	265,300
2026-09-03	30.450	31.200	29.550	29.550	29.550	479,000
2026-09-02	30.100	30.600	30.100	30.200	30.200	219,350
2026-09-01	30.600	30.850	30.300	30.600	30.600	193,000
2026-08-31	31.000	31.200	30.300	30.450	30.450	169,015
2026-08-28	31.650	31.650	30.900	31.000	31.000	194,300
2026-08-27	31.100	31.950	31.000	31.250	31.250	447,072
2026-08-26	30.600	31.000	30.500	30.700	30.700	180,025
2026-08-25	30.300	30.450	29.700	30.450	30.450	143,450
2026-08-24	30.500	30.600	30.150	30.150	30.150	155,000
2026-08-21	30.350	30.550	30.200	30.500	30.500	94,120
2026-08-20	30.850	31.250	30.350	30.400	30.400	277,000
2026-08-19	30.450	30.850	30.000	30.500	30.500	205,000
2026-08-18	31.550	31.550	30.500	30.500	30.500	278,000
2026-08-17	31.600	31.850	30.800	31.050	31.050	561,300
2026-08-14	31.750	31.850	31.200	31.450	31.450	292,150
2026-08-13	32.200	32.300	31.650	31.650	31.650	285,101
2026-08-12	31.750	32.650	31.650	31.800	31.800	394,049
2026-08-11	31.500	31.800	30.650	31.400	31.400	416,000
2026-08-10	30.600	31.100	30.400	30.850	30.850	429,011
2026-08-07	30.350	30.950	30.200	30.200	30.200	211,019
2026-08-06	30.650	30.850	30.000	30.350	30.350	237,000
2026-08-05	31.300	31.350	30.600	30.600	30.600	377,080
2026-08-04	29.550	30.300	29.300	30.300	30.300	294,081
2026-08-03	28.600	29.750	28.500	29.500	29.500	237,500
2026-07-31	28.000	29.000	28.000	28.850	28.850	423,022
2026-07-30	27.000	27.750	26.200	26.750	26.750	595,160
2026-07-29	29.250	29.700	26.250	27.300	27.300	1,250,050
2026-07-28	29.850	30.200	29.050	29.150	29.150	633,000
2026-07-27	30.000	30.600	29.900	30.600	30.600	362,000
2026-07-24	31.200	31.750	30.300	30.300	30.300	477,300

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-01	0.3800 TWD
2022-06-29	0.2539 TWD
2021-08-24	0.5000 TWD
2020-07-02	0.3000 TWD
2019-07-15	0.2300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.