Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	37.300	38.300	36.850	38.300	38.300	8,193,000
2024-02-02	33.650	34.850	33.650	34.850	34.850	5,972,000
2024-02-01	31.700	31.700	31.700	31.700	31.700	12,962,000
2024-01-31	28.850	28.850	28.850	28.850	28.850	1,725,000
2024-01-30	26.250	26.250	26.250	26.250	26.250	1,102,000
2024-01-29	23.900	23.900	23.900	23.900	23.900	1,204,000
2024-01-26	19.900	21.750	19.900	21.750	21.750	5,056,000
2024-01-25	19.200	20.000	19.150	19.800	19.800	1,868,000
2024-01-24	18.700	19.150	18.550	19.150	19.150	251,000
2024-01-23	18.450	18.850	18.450	18.700	18.700	168,000
2024-01-22	18.400	18.500	18.350	18.450	18.450	106,000
2024-01-19	18.450	18.500	18.350	18.500	18.500	115,000
2024-01-18	18.450	18.450	18.300	18.350	18.350	73,000
2024-01-17	18.750	18.800	18.400	18.400	18.400	199,000
2024-01-16	18.950	18.950	18.750	18.750	18.750	99,000
2024-01-15	18.950	19.000	18.900	19.000	19.000	70,055
2024-01-12	18.950	19.000	18.750	18.900	18.900	135,000
2024-01-11	18.700	19.050	18.700	18.950	18.950	141,000
2024-01-10	18.950	18.950	18.600	18.800	18.800	100,000
2024-01-09	19.200	19.200	18.850	18.900	18.900	82,000
2024-01-08	19.200	19.200	18.950	19.000	19.000	90,000
2024-01-05	19.100	19.150	18.800	19.000	19.000	288,000
2024-01-04	19.050	19.200	19.000	19.100	19.100	216,000
2024-01-03	19.200	19.200	18.950	19.150	19.150	226,000
2024-01-02	19.200	19.350	19.000	19.000	19.000	180,000
2023-12-29	19.300	19.400	19.150	19.300	19.300	107,000
2023-12-28	19.350	20.400	19.100	19.200	19.200	1,121,000
2023-12-27	19.300	19.300	19.000	19.100	19.100	194,000
2023-12-26	18.650	19.450	18.650	19.250	19.250	358,000
2023-12-25	19.050	19.050	18.500	18.500	18.500	237,000
2023-12-22	19.250	19.250	18.950	19.000	19.000	132,000
2023-12-21	19.000	19.150	18.900	19.050	19.050	114,000
2023-12-20	19.150	19.400	19.150	19.150	19.150	190,000
2023-12-19	19.300	19.300	19.100	19.150	19.150	193,000
2023-12-18	19.350	19.500	19.200	19.300	19.300	87,000
2023-12-15	19.650	19.650	19.250	19.350	19.350	299,000
2023-12-14	19.650	19.800	19.300	19.500	19.500	378,000
2023-12-13	19.500	19.800	19.500	19.600	19.600	459,000
2023-12-12	19.300	19.600	19.300	19.450	19.450	198,000
2023-12-11	19.600	19.600	19.250	19.300	19.300	226,000
2023-12-08	19.250	19.250	19.100	19.200	19.200	187,000
2023-12-07	19.400	19.450	19.100	19.200	19.200	162,000
2023-12-06	19.150	19.750	19.150	19.400	19.400	237,000
2023-12-05	19.300	19.400	19.000	19.150	19.150	152,000
2023-12-04	19.400	19.550	19.250	19.300	19.300	269,000
2023-12-01	19.500	19.900	19.500	19.550	19.550	208,000
2023-11-30	19.600	19.650	19.350	19.500	19.500	117,000
2023-11-29	19.450	19.650	19.450	19.500	19.500	75,000
2023-11-28	19.600	19.950	19.300	19.600	19.600	128,000
2023-11-27	19.850	19.850	19.400	19.450	19.450	122,000
2023-11-24	19.700	20.000	19.500	19.600	19.600	110,000
2023-11-23	20.200	20.350	19.700	19.700	19.700	264,000
2023-11-22	19.800	20.000	19.650	20.000	20.000	353,000
2023-11-21	20.100	20.150	19.500	19.550	19.550	413,000
2023-11-20	19.200	19.900	19.100	19.800	19.800	376,000
2023-11-17	19.100	19.200	19.000	19.100	19.100	98,000
2023-11-16	19.150	19.250	18.800	19.100	19.100	203,000
2023-11-15	18.950	19.300	18.750	19.000	19.000	250,000
2023-11-14	18.600	19.350	18.550	19.000	19.000	309,000
2023-11-13	19.200	19.400	18.650	18.750	18.750	399,000

← NewerPage 12 of 21 · 1,222 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.