Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.900	19.000	18.300	18.500	18.500	749,000
2023-08-14	18.800	19.050	18.300	18.550	18.550	1,605,000
2023-08-11	18.200	18.250	18.150	18.150	18.150	117,000
2023-08-10	18.150	18.400	18.000	18.200	18.200	296,000
2023-08-09	18.150	18.200	18.050	18.150	18.150	68,000
2023-08-08	17.950	18.200	17.950	18.150	18.150	122,000
2023-08-07	18.050	18.150	18.000	18.100	18.100	106,000
2023-08-04	17.850	18.050	17.750	18.000	18.000	79,000
2023-08-03	17.850	17.850	17.850	17.850	17.850	0
2023-08-02	18.150	18.250	17.850	17.850	17.850	229,000
2023-08-01	18.100	18.100	17.700	18.000	18.000	132,000
2023-07-31	18.050	18.150	17.850	17.900	17.900	250,000
2023-07-28	18.000	18.150	17.950	18.050	18.050	95,000
2023-07-27	18.300	18.300	17.750	17.950	17.950	164,000
2023-07-26	17.850	18.100	17.700	17.850	17.850	243,000
2023-07-25	17.850	17.900	17.700	17.850	17.850	472,000
2023-07-24	17.900	17.900	17.700	17.850	17.850	201,000
2023-07-21	17.850	18.050	17.800	17.950	17.950	143,000
2023-07-20	17.950	18.050	17.850	17.950	17.950	106,000
2023-07-19	17.900	18.050	17.900	17.950	17.950	199,000
2023-07-18	18.150	18.150	17.800	17.950	17.950	400,000
2023-07-17	18.100	18.350	18.100	18.150	18.150	186,000
2023-07-14	18.100	18.400	18.100	18.150	18.150	130,000
2023-07-13	18.000	18.250	18.000	18.000	18.000	208,000
2023-07-12	18.050	18.100	17.900	17.950	17.950	365,000
2023-07-11	18.200	18.300	17.950	18.000	18.000	577,000
2023-07-10	18.200	18.400	18.150	18.250	18.250	195,000
2023-07-07	18.550	18.550	18.100	18.300	18.300	366,000
2023-07-06	19.050	19.050	18.400	18.550	18.550	518,000
2023-07-05	18.900	19.050	18.750	19.000	19.000	258,000
2023-07-04	19.000	19.100	18.850	18.900	18.900	275,000
2023-07-03	19.450	19.450	19.050	19.050	19.050	313,000
2023-06-30	19.100	19.150	18.950	19.150	19.150	230,000
2023-06-29	19.450	19.500	19.050	19.050	19.050	446,000
2023-06-28	18.700	19.200	18.700	19.150	19.150	411,000
2023-06-27	19.000	19.000	18.650	18.700	18.700	571,000
2023-06-26	19.100	19.150	18.850	18.950	18.950	284,000
2023-06-21	19.100	19.200	18.900	19.100	19.100	487,000
2023-06-20	18.900	19.000	18.800	18.950	18.950	243,000
2023-06-19	18.950	19.050	18.850	18.850	18.850	295,000
2023-06-16	18.800	18.900	18.700	18.700	18.700	358,000
2023-06-15	19.150	19.150	18.700	18.750	18.750	341,000
2023-06-14	19.300	19.300	18.850	18.850	18.850	310,000
2023-06-13	19.300	19.700	18.850	18.850	18.850	977,000
2023-06-12	18.750	19.100	18.600	19.000	19.000	730,000
2023-06-09	18.750	18.850	18.550	18.600	18.600	348,000
2023-06-08	18.950	19.000	18.600	18.650	18.650	233,000
2023-06-07	18.600	18.800	18.600	18.700	18.700	185,000
2023-06-06	18.900	19.050	18.550	18.550	18.550	399,000
2023-06-05	19.050	19.100	18.800	18.800	18.800	544,000
2023-06-02	19.000	19.000	18.650	18.650	18.650	388,000
2023-06-01	18.700	19.350	18.700	18.800	18.800	900,000
2023-05-31	18.600	18.650	18.250	18.550	18.550	902,000
2023-05-30	18.250	18.550	18.250	18.350	18.350	559,000
2023-05-29	18.000	18.250	18.000	18.250	18.250	318,000
2023-05-26	18.150	18.150	17.900	17.950	17.950	386,000
2023-05-25	18.150	18.200	18.000	18.100	18.100	256,000
2023-05-24	18.150	18.200	17.950	18.100	18.100	712,000
2023-05-23	18.100	18.150	17.950	18.150	18.150	504,000
2023-05-22	18.000	18.050	17.900	18.000	18.000	403,000

← NewerPage 14 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.