Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	34.850	35.400	34.600	34.950	34.950	960,000
2024-05-13	35.200	35.900	34.750	34.800	34.800	1,551,000
2024-05-10	35.800	35.800	34.000	35.800	35.800	2,245,000
2024-05-09	37.050	37.700	35.100	35.100	35.100	2,055,000
2024-05-08	36.700	37.600	36.600	37.100	37.100	940,000
2024-05-07	37.100	37.700	36.500	36.900	36.900	1,463,000
2024-05-06	36.950	38.400	36.850	37.350	37.350	1,861,000
2024-05-03	37.000	38.900	36.300	37.100	37.100	3,073,000
2024-05-02	35.800	36.800	35.700	36.750	36.750	1,256,000
2024-04-30	35.950	36.950	35.500	36.150	36.150	1,472,000
2024-04-29	35.600	36.100	35.150	36.100	36.100	1,570,000
2024-04-26	36.250	36.850	35.050	35.300	35.300	2,107,000
2024-04-25	36.800	37.250	36.050	36.100	36.100	1,583,000
2024-04-24	36.550	38.800	36.250	37.250	37.250	3,693,000
2024-04-23	35.500	36.000	35.250	35.550	35.550	1,693,000
2024-04-22	36.950	37.100	35.000	35.000	35.000	3,795,000
2024-04-19	38.000	38.500	35.500	36.750	36.750	6,045,000
2024-04-18	40.700	41.100	38.500	38.550	38.550	4,778,000
2024-04-17	40.150	41.500	39.950	40.700	40.700	5,502,000
2024-04-16	38.000	39.950	38.000	39.950	39.950	7,261,000
2024-04-15	41.500	42.150	40.600	40.600	40.600	11,215,000
2024-04-12	49.250	50.500	44.500	44.650	44.650	10,976,000
2024-04-11	50.200	50.300	48.000	48.850	48.850	8,821,000
2024-04-10	52.000	53.000	48.200	50.500	50.500	22,548,000
2024-04-09	45.800	49.900	45.600	49.900	49.900	20,863,000
2024-04-08	43.000	46.400	42.850	45.400	45.400	11,636,000
2024-04-03	41.800	43.050	41.450	42.200	42.200	3,046,000
2024-04-02	45.800	46.800	41.800	42.400	42.400	6,006,000
2024-04-01	46.800	47.800	45.500	45.500	45.500	5,196,000
2024-03-29	46.700	49.600	46.350	46.500	46.500	9,360,000
2024-03-28	44.200	46.700	43.900	45.150	45.150	7,936,000
2024-03-27	43.800	45.250	43.450	44.200	44.200	5,358,000
2024-03-26	44.000	45.450	43.100	43.450	43.450	6,758,000
2024-03-25	45.000	45.000	45.000	45.000	45.000	24,767,584
2024-03-22	41.600	45.000	41.000	45.000	45.000	9,659,000
2024-03-21	40.850	41.500	40.300	40.950	40.950	3,298,000
2024-03-20	40.700	40.700	40.700	40.700	40.700	6,740,400
2024-03-19	42.000	43.350	40.600	40.700	40.700	6,806,000
2024-03-18	43.200	43.200	43.200	43.200	43.200	25,773,341
2024-03-15	39.250	43.200	39.250	43.200	43.200	8,839,000
2024-03-14	41.500	42.000	37.850	39.300	39.300	7,476,000
2024-03-13	44.750	45.200	40.200	41.500	41.500	9,263,000
2024-03-12	45.800	46.750	43.350	44.650	44.650	8,600,000
2024-03-11	44.950	49.800	44.000	45.500	45.500	11,348,000
2024-03-08	52.300	52.400	47.200	47.200	47.200	10,452,000
2024-03-07	61.000	63.400	52.400	52.400	52.400	23,183,000
2024-03-06	55.600	58.800	55.600	58.200	58.200	1,833,000
2024-03-05	54.600	54.600	52.600	54.500	54.500	1,366,000
2024-03-04	51.500	54.500	50.200	54.500	54.500	3,601,000
2024-03-01	59.100	59.100	52.700	52.700	52.700	2,083,000
2024-02-29	55.100	60.000	55.100	58.500	58.500	1,095,000
2024-02-27	60.000	60.400	54.900	58.500	58.500	1,839,000
2024-02-26	53.200	56.600	52.500	56.600	56.600	1,731,000
2024-02-23	51.300	52.000	49.950	51.500	51.500	1,326,000
2024-02-22	51.900	53.000	47.600	50.000	50.000	2,701,000
2024-02-21	45.300	49.800	45.300	49.800	49.800	2,514,000
2024-02-20	46.850	48.500	43.450	45.300	45.300	3,358,000
2024-02-19	43.000	45.500	41.250	45.500	45.500	3,041,000
2024-02-16	40.700	42.150	40.050	42.150	42.150	3,614,000
2024-02-15	39.700	42.100	39.500	41.500	41.500	9,696,000

← NewerPage 11 of 21 · 1,227 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.