Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	28.300	29.000	25.600	26.900	26.900	2,807,000
2024-08-05	30.550	30.800	28.400	28.400	28.400	1,245,000
2024-08-02	32.300	32.800	31.550	31.550	31.550	834,000
2024-08-01	32.600	33.500	32.600	33.150	33.150	801,000
2024-07-31	31.600	32.450	31.400	32.000	32.000	717,000
2024-07-30	30.950	32.650	30.500	32.200	32.200	2,112,000
2024-07-29	34.800	34.800	30.800	31.200	31.200	3,037,000
2024-07-26	33.150	34.500	33.100	34.000	34.000	2,211,000
2024-07-25	35.800	35.800	35.800	35.800	35.800	0
2024-07-24	35.800	35.800	35.800	35.800	35.800	0
2024-07-23	37.000	37.400	35.800	35.800	35.800	2,518,000
2024-07-22	39.100	39.300	36.500	36.550	36.550	2,901,000
2024-07-19	41.150	41.950	38.750	38.950	38.950	5,653,000
2024-07-18	42.000	43.450	40.500	41.100	41.100	9,683,000
2024-07-17	42.800	44.300	41.400	43.700	43.700	23,797,000
2024-07-16	38.300	41.800	37.550	41.800	41.800	15,039,000
2024-07-15	37.250	39.300	36.400	38.000	38.000	8,839,000
2024-07-12	36.700	37.200	36.100	36.700	36.700	958,000
2024-07-11	36.950	37.700	35.750	36.600	36.600	2,634,000
2024-07-10	35.450	36.800	35.250	36.350	36.350	1,550,000
2024-07-09	35.700	35.900	34.450	35.100	35.100	1,205,000
2024-07-08	37.000	37.200	35.500	35.500	35.500	1,340,000
2024-07-05	36.000	36.600	35.700	36.450	36.450	1,194,000
2024-07-04	36.250	36.500	35.650	35.800	35.800	864,000
2024-07-03	34.900	37.300	34.900	35.850	35.850	1,651,000
2024-07-02	35.500	35.500	34.800	34.800	34.800	781,000
2024-07-01	36.050	36.100	35.100	35.150	35.150	858,000
2024-06-28	35.850	35.950	35.100	35.600	35.600	812,000
2024-06-27	35.950	36.100	35.150	35.250	35.250	1,330,000
2024-06-26	36.100	36.450	35.800	35.950	35.950	862,000
2024-06-25	36.200	36.350	34.800	36.150	36.150	1,103,000
2024-06-24	37.150	37.500	35.800	35.800	35.800	1,330,000
2024-06-21	37.000	37.000	36.200	36.750	36.750	752,000
2024-06-20	36.700	37.400	36.350	36.950	36.950	1,196,000
2024-06-19	37.500	37.950	36.300	36.450	36.450	2,387,000
2024-06-18	35.700	38.300	35.700	37.500	37.500	4,564,000
2024-06-17	35.500	36.250	35.300	35.300	35.300	868,000
2024-06-14	35.750	35.900	35.200	35.200	35.200	752,000
2024-06-13	36.100	36.100	35.100	35.400	35.400	1,072,000
2024-06-12	35.400	35.800	34.900	35.550	35.550	945,000
2024-06-11	36.900	36.900	35.300	35.300	35.300	1,703,000
2024-06-07	36.500	37.600	36.250	36.800	36.800	1,301,000
2024-06-06	37.450	37.700	35.600	36.050	36.050	1,788,000
2024-06-05	38.500	38.500	36.450	36.950	36.950	1,316,000
2024-06-04	39.700	39.900	37.750	37.750	37.750	2,315,000
2024-06-03	37.900	40.100	37.900	39.000	39.000	4,056,000
2024-05-31	37.600	38.150	37.150	37.500	37.500	1,136,000
2024-05-30	38.450	38.800	37.300	37.300	37.300	2,001,000
2024-05-29	38.900	39.800	37.950	38.950	38.950	3,865,000
2024-05-28	37.600	39.750	37.300	38.450	38.450	4,083,000
2024-05-27	36.600	38.200	36.250	37.350	37.350	2,740,000
2024-05-24	35.750	36.450	35.350	36.450	36.450	1,225,000
2024-05-23	37.500	37.700	36.100	36.350	36.350	2,680,000
2024-05-22	38.750	38.750	37.750	37.900	37.900	2,196,000
2024-05-21	37.250	38.850	36.500	38.000	38.000	3,615,000
2024-05-20	41.800	41.800	37.250	37.600	37.600	10,992,000
2024-05-17	35.600	38.550	35.200	38.550	38.550	4,802,000
2024-05-16	35.200	35.400	34.500	35.050	35.050	1,195,000
2024-05-15	35.000	35.850	34.650	34.800	34.800	1,199,000
2024-05-14	34.850	35.400	34.600	34.950	34.950	960,000

← NewerPage 10 of 21 · 1,226 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.