Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17.250	17.250	16.750	17.250	17.250	181,000
2022-11-10	16.950	16.950	16.500	16.800	16.800	52,000
2022-11-09	17.100	17.150	16.900	16.950	16.950	84,000
2022-11-08	17.100	17.350	16.900	16.950	16.950	163,000
2022-11-07	16.950	17.000	16.650	16.900	16.900	92,000
2022-11-04	16.600	16.950	16.550	16.850	16.850	130,000
2022-11-03	16.300	16.650	16.300	16.600	16.600	49,000
2022-11-02	16.350	16.550	16.350	16.500	16.500	99,000
2022-11-01	16.250	16.400	16.250	16.400	16.400	51,000
2022-10-31	15.800	16.300	15.800	16.200	16.200	61,000
2022-10-28	16.100	16.200	15.800	15.800	15.800	63,000
2022-10-27	15.950	16.250	15.900	16.250	16.250	88,000
2022-10-26	16.250	16.300	15.850	15.850	15.850	58,000
2022-10-25	16.300	16.300	15.800	16.150	16.150	72,000
2022-10-24	16.700	16.700	16.050	16.050	16.050	87,000
2022-10-21	16.550	16.550	16.100	16.100	16.100	61,000
2022-10-20	16.550	16.550	16.150	16.400	16.400	92,000
2022-10-19	16.750	16.900	16.550	16.550	16.550	49,000
2022-10-18	16.950	16.950	16.500	16.550	16.550	98,000
2022-10-17	16.700	16.700	16.050	16.550	16.550	167,000
2022-10-14	16.500	17.050	16.450	16.900	16.900	173,000
2022-10-13	17.200	17.400	16.150	16.200	16.200	500,000
2022-10-12	17.000	17.450	16.900	17.150	17.150	186,000
2022-10-11	17.750	17.750	16.900	17.000	17.000	197,000
2022-10-07	18.450	18.450	17.850	17.850	17.850	156,000
2022-10-06	18.600	18.600	17.950	18.200	18.200	242,000
2022-10-05	19.000	19.050	18.200	18.300	18.300	211,000
2022-10-04	17.950	18.700	17.800	18.650	18.650	273,000
2022-10-03	17.300	17.750	17.300	17.500	17.500	78,000
2022-09-30	17.000	17.900	16.350	17.300	17.300	331,000
2022-09-29	17.800	18.000	17.300	17.300	17.300	190,000
2022-09-28	18.000	18.400	16.950	17.350	17.350	921,000
2022-09-27	17.650	18.150	17.500	18.050	18.050	231,000
2022-09-26	18.900	19.050	17.400	17.650	17.650	532,000
2022-09-23	19.750	20.050	19.200	19.300	19.300	182,000
2022-09-22	19.800	19.900	19.400	19.700	19.700	160,000
2022-09-21	19.800	19.850	19.700	19.800	19.800	89,000
2022-09-20	20.000	20.150	19.800	19.800	19.800	96,000
2022-09-19	20.100	20.450	19.800	19.800	19.800	155,000
2022-09-16	20.550	20.550	20.000	20.050	20.050	108,000
2022-09-15	20.500	20.850	20.350	20.350	20.350	109,000
2022-09-14	20.300	20.750	19.750	20.600	20.600	159,000
2022-09-13	20.500	20.600	20.350	20.400	20.400	197,000
2022-09-12	20.000	20.400	20.000	20.300	20.300	153,000
2022-09-08	19.850	20.400	19.750	19.750	19.750	229,000
2022-09-07	20.000	20.600	19.500	19.750	19.750	403,000
2022-09-06	21.500	21.550	19.900	20.000	20.000	545,000
2022-09-05	21.600	21.900	20.950	21.150	21.150	383,000
2022-09-02	21.600	21.750	21.450	21.550	21.550	122,000
2022-09-01	21.700	21.900	21.400	21.500	21.500	106,000
2022-08-31	21.700	21.950	21.700	21.950	21.950	250,000
2022-08-30	21.650	21.900	21.500	21.800	21.800	328,000
2022-08-29	20.800	21.550	20.600	21.150	21.150	862,000
2022-08-26	21.650	22.000	21.500	21.600	21.600	216,000
2022-08-25	21.400	21.700	21.200	21.450	21.450	451,000
2022-08-24	22.000	22.100	21.350	21.350	21.350	383,000
2022-08-23	21.200	21.750	21.100	21.400	21.400	233,000
2022-08-22	21.700	21.750	21.300	21.400	21.400	158,000
2022-08-19	21.400	21.750	21.250	21.650	21.650	426,000
2022-08-18	21.000	21.300	20.650	21.200	21.200	224,000

← NewerPage 17 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.