Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	20.000	20.000	19.150	19.300	19.300	303,000
2023-11-09	19.750	20.100	19.750	19.750	19.750	109,000
2023-11-08	19.800	19.800	19.700	19.750	19.750	130,000
2023-11-07	20.050	20.100	19.750	19.750	19.750	160,000
2023-11-06	19.900	20.400	19.850	20.050	20.050	258,000
2023-11-03	19.900	20.050	19.800	19.950	19.950	218,000
2023-11-02	20.000	20.000	19.700	19.800	19.800	357,000
2023-11-01	19.800	20.250	19.800	19.850	19.850	259,000
2023-10-31	20.250	20.500	19.350	19.700	19.700	915,000
2023-10-30	20.850	21.000	20.200	20.250	20.250	895,000
2023-10-27	19.950	20.300	19.900	20.200	20.200	769,000
2023-10-26	19.700	20.250	19.600	19.850	19.850	937,000
2023-10-25	19.900	19.950	19.550	19.750	19.750	627,000
2023-10-24	19.200	19.900	19.150	19.750	19.750	1,233,000
2023-10-23	19.100	19.300	19.000	19.150	19.150	477,000
2023-10-20	19.050	19.100	18.800	19.050	19.050	413,000
2023-10-19	19.050	19.150	19.000	19.050	19.050	147,000
2023-10-18	19.200	19.200	18.900	19.050	19.050	260,000
2023-10-17	19.150	19.250	19.000	19.050	19.050	448,000
2023-10-16	19.000	19.350	18.850	19.100	19.100	657,000
2023-10-13	19.050	19.050	18.750	19.000	19.000	139,000
2023-10-12	19.050	19.050	18.650	18.800	18.800	112,000
2023-10-11	19.100	19.400	18.700	18.700	18.700	314,000
2023-10-06	18.950	19.050	18.900	18.950	18.950	128,000
2023-10-05	18.950	19.050	18.800	18.950	18.950	94,000
2023-10-04	18.900	19.050	18.700	18.900	18.900	189,000
2023-10-03	18.950	19.250	18.950	18.950	18.950	154,000
2023-10-02	19.100	19.400	19.050	19.050	19.050	293,000
2023-09-28	18.900	19.150	18.750	19.100	19.100	383,000
2023-09-27	19.300	20.400	18.750	18.800	18.800	2,784,000
2023-09-26	18.700	19.000	18.700	18.750	18.750	140,000
2023-09-25	18.700	18.800	18.700	18.700	18.700	145,000
2023-09-22	18.650	18.750	18.600	18.650	18.650	39,000
2023-09-21	18.750	18.750	18.500	18.600	18.600	97,000
2023-09-20	18.750	18.750	18.500	18.550	18.550	130,000
2023-09-19	18.750	18.800	18.600	18.600	18.600	102,000
2023-09-18	18.650	18.800	18.650	18.700	18.700	77,000
2023-09-15	18.950	19.050	18.650	18.650	18.650	187,000
2023-09-14	19.000	19.000	18.800	18.850	18.850	186,000
2023-09-13	18.800	19.350	18.800	18.800	18.800	738,000
2023-09-12	18.700	18.950	18.700	18.800	18.800	195,000
2023-09-11	18.750	18.850	18.650	18.700	18.700	129,000
2023-09-08	18.900	18.900	18.600	18.650	18.650	85,000
2023-09-07	18.900	19.000	18.700	18.700	18.700	126,000
2023-09-06	18.850	19.000	18.750	18.800	18.800	290,000
2023-09-05	18.700	18.700	18.600	18.700	18.700	64,000
2023-09-04	18.650	18.750	18.400	18.700	18.700	228,000
2023-09-01	18.600	18.600	18.400	18.450	18.450	59,000
2023-08-31	18.300	18.550	18.300	18.500	18.500	126,000
2023-08-30	18.400	18.400	18.300	18.300	18.300	61,000
2023-08-29	18.200	18.400	18.050	18.300	18.300	86,000
2023-08-28	18.400	18.400	18.150	18.150	18.150	187,000
2023-08-25	18.150	18.500	18.150	18.300	18.300	97,000
2023-08-24	18.600	18.900	18.250	18.350	18.350	205,000
2023-08-23	18.850	19.000	18.700	18.750	18.750	250,000
2023-08-22	18.150	19.000	18.150	18.900	18.900	846,000
2023-08-21	18.050	18.200	18.050	18.100	18.100	64,000
2023-08-18	18.300	18.450	18.050	18.100	18.100	281,000
2023-08-17	18.150	18.500	18.000	18.450	18.450	539,000
2023-08-16	18.550	18.550	18.000	18.150	18.150	662,000

← NewerPage 13 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.