Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.700	17.800	17.600	17.650	17.650	97,000
2023-02-15	17.600	17.600	17.400	17.500	17.500	89,000
2023-02-14	17.300	17.550	17.300	17.400	17.400	192,000
2023-02-13	17.300	17.350	17.100	17.300	17.300	141,000
2023-02-10	17.750	17.750	17.450	17.500	17.500	172,000
2023-02-09	17.850	18.000	17.700	17.750	17.750	83,000
2023-02-08	17.900	18.200	17.800	17.850	17.850	272,000
2023-02-07	17.700	17.800	17.600	17.700	17.700	81,000
2023-02-06	17.750	17.850	17.600	17.750	17.750	172,000
2023-02-03	17.950	18.100	17.700	17.850	17.850	245,000
2023-02-02	17.200	18.250	17.200	18.000	18.000	1,000,000
2023-02-01	17.300	17.300	16.950	17.100	17.100	110,000
2023-01-31	16.900	17.200	16.900	17.100	17.100	94,000
2023-01-30	17.400	17.400	16.850	16.900	16.900	108,000
2023-01-17	16.900	17.050	16.850	16.900	16.900	114,000
2023-01-16	17.200	17.200	16.900	16.900	16.900	31,000
2023-01-13	17.300	17.300	17.050	17.150	17.150	134,000
2023-01-12	17.350	17.550	16.950	17.000	17.000	148,000
2023-01-11	16.800	17.350	16.800	17.350	17.350	132,000
2023-01-10	17.000	17.150	16.850	16.850	16.850	60,000
2023-01-09	17.000	17.100	16.900	16.900	16.900	46,000
2023-01-06	17.100	17.100	16.800	16.900	16.900	109,000
2023-01-05	17.100	17.100	16.900	17.050	17.050	136,000
2023-01-04	16.950	17.250	16.900	17.000	17.000	79,000
2023-01-03	16.950	17.050	16.900	17.000	17.000	39,000
2022-12-30	16.850	17.000	16.700	16.950	16.950	22,000
2022-12-29	16.850	16.900	16.750	16.850	16.850	51,000
2022-12-28	17.150	17.150	16.800	16.850	16.850	127,000
2022-12-27	17.450	17.450	17.250	17.250	17.250	164,000
2022-12-26	17.500	17.550	17.200	17.250	17.250	197,000
2022-12-23	17.050	17.500	16.950	17.300	17.300	340,000
2022-12-22	17.200	17.350	17.050	17.050	17.050	62,000
2022-12-21	17.150	17.250	16.950	16.950	16.950	81,000
2022-12-20	17.400	17.500	17.000	17.050	17.050	286,000
2022-12-19	17.650	17.700	17.400	17.500	17.500	128,000
2022-12-16	17.900	17.900	17.500	17.650	17.650	227,000
2022-12-15	18.350	18.550	18.100	18.100	18.100	223,000
2022-12-14	18.850	18.850	18.300	18.450	18.450	368,000
2022-12-13	18.700	19.700	18.700	18.700	18.700	1,404,000
2022-12-12	17.750	18.800	17.600	18.150	18.150	529,000
2022-12-09	17.750	17.950	17.550	17.750	17.750	213,000
2022-12-08	17.500	17.600	17.350	17.500	17.500	185,000
2022-12-07	17.900	17.900	17.350	17.500	17.500	157,000
2022-12-06	18.150	18.200	17.800	17.800	17.800	255,000
2022-12-05	17.950	18.350	17.800	18.150	18.150	424,000
2022-12-02	17.550	17.950	17.550	17.850	17.850	353,000
2022-12-01	17.700	17.750	17.600	17.600	17.600	384,000
2022-11-30	17.200	17.650	17.200	17.500	17.500	327,000
2022-11-29	16.900	17.200	16.750	17.100	17.100	149,000
2022-11-28	16.700	16.900	16.650	16.900	16.900	50,000
2022-11-25	16.800	16.850	16.600	16.700	16.700	120,000
2022-11-24	16.650	16.850	16.550	16.700	16.700	59,000
2022-11-23	16.750	16.750	16.550	16.650	16.650	83,000
2022-11-22	16.850	16.850	16.400	16.650	16.650	72,000
2022-11-21	17.100	17.150	16.850	16.900	16.900	70,000
2022-11-18	17.300	17.300	17.000	17.000	17.000	98,000
2022-11-17	17.450	17.450	17.100	17.150	17.150	56,000
2022-11-16	17.200	17.250	17.050	17.100	17.100	76,000
2022-11-15	17.250	17.500	17.200	17.350	17.350	181,000
2022-11-14	17.250	17.400	17.000	17.250	17.250	173,000

← NewerPage 16 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.