Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.050	18.050	17.900	17.900	17.900	455,000
2023-05-18	18.150	18.400	17.900	17.900	17.900	761,000
2023-05-17	18.000	18.100	17.700	17.950	17.950	1,500,000
2023-05-16	18.000	18.050	17.750	17.800	17.800	663,000
2023-05-15	17.850	18.150	17.700	17.750	17.750	355,000
2023-05-12	17.750	18.000	17.700	17.800	17.800	490,000
2023-05-11	18.150	18.550	17.700	17.700	17.700	620,000
2023-05-10	18.200	18.200	17.800	17.950	17.950	382,000
2023-05-09	18.450	18.650	18.100	18.100	18.100	397,000
2023-05-08	18.650	18.650	18.250	18.400	18.400	248,000
2023-05-05	18.650	18.750	18.400	18.400	18.400	253,000
2023-05-04	18.600	18.750	18.300	18.600	18.600	204,000
2023-05-03	18.850	18.900	18.550	18.600	18.600	430,000
2023-05-02	19.150	19.350	18.800	18.800	18.800	856,000
2023-04-28	18.450	19.400	18.450	19.050	19.050	1,388,000
2023-04-27	18.500	18.550	18.150	18.250	18.250	543,000
2023-04-26	19.500	19.500	18.100	18.400	18.400	2,663,000
2023-04-25	19.700	19.800	19.100	19.200	19.200	9,322,000
2023-04-24	17.950	18.300	17.850	18.000	18.000	139,000
2023-04-21	18.800	18.850	17.550	17.950	17.950	664,000
2023-04-20	19.350	19.400	18.800	18.800	18.800	440,000
2023-04-19	19.400	19.400	19.150	19.150	19.150	300,000
2023-04-18	19.300	19.650	19.150	19.200	19.200	467,000
2023-04-17	19.150	19.650	19.150	19.300	19.300	1,497,000
2023-04-14	19.500	19.500	19.100	19.150	19.150	373,000
2023-04-13	19.600	19.650	19.150	19.350	19.350	431,000
2023-04-12	19.500	19.850	19.500	19.600	19.600	428,000
2023-04-11	19.750	19.800	19.400	19.500	19.500	633,000
2023-04-10	19.800	20.300	19.550	19.900	19.900	1,996,000
2023-04-07	19.450	20.250	19.400	19.600	19.600	551,000
2023-04-06	19.200	19.300	19.000	19.150	19.150	202,000
2023-03-31	19.350	19.400	19.100	19.200	19.200	265,000
2023-03-30	19.300	19.700	19.200	19.350	19.350	350,000
2023-03-29	19.550	19.550	19.050	19.250	19.250	267,000
2023-03-28	19.400	19.700	18.750	19.250	19.250	890,000
2023-03-27	19.900	20.450	19.200	19.400	19.400	2,986,000
2023-03-24	19.600	20.800	19.600	20.100	20.100	4,147,000
2023-03-23	17.750	19.400	17.700	19.400	19.400	4,804,000
2023-03-22	17.750	17.900	17.700	17.750	17.750	110,000
2023-03-21	17.550	17.750	17.500	17.600	17.600	98,000
2023-03-20	17.500	17.650	17.500	17.600	17.600	66,000
2023-03-17	17.500	17.700	17.500	17.700	17.700	123,000
2023-03-16	17.700	17.750	17.300	17.550	17.550	139,000
2023-03-15	18.100	18.200	17.900	17.950	17.950	109,000
2023-03-14	18.000	18.350	17.900	18.050	18.050	145,000
2023-03-13	18.150	18.450	17.600	18.200	18.200	313,000
2023-03-10	18.850	18.850	18.000	18.150	18.150	290,000
2023-03-09	18.100	19.150	18.100	18.600	18.600	1,022,000
2023-03-08	18.000	18.250	17.850	18.100	18.100	133,000
2023-03-07	18.100	18.100	17.800	18.100	18.100	179,000
2023-03-06	17.950	17.950	17.750	17.900	17.900	137,000
2023-03-03	17.900	17.950	17.650	17.700	17.700	92,000
2023-03-02	17.600	17.800	17.550	17.600	17.600	67,000
2023-03-01	17.650	17.800	17.500	17.600	17.600	68,000
2023-02-24	17.800	17.800	17.650	17.650	17.650	62,000
2023-02-23	17.800	18.000	17.800	17.800	17.800	137,000
2023-02-22	17.800	17.800	17.650	17.750	17.750	53,000
2023-02-21	17.750	17.950	17.750	17.800	17.800	129,000
2023-02-20	17.650	17.800	17.600	17.700	17.700	158,000
2023-02-17	17.700	17.800	17.450	17.650	17.650	94,000

← NewerPage 15 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.