Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.000	21.050	20.500	20.750	20.750	272,000
2022-08-16	21.250	22.450	20.800	20.800	20.800	1,294,000
2022-08-15	21.450	21.450	20.600	20.950	20.950	720,000
2022-08-12	20.500	21.200	20.400	20.950	20.950	798,000
2022-08-11	21.050	21.250	20.550	20.550	20.550	734,000
2022-08-10	19.850	20.900	19.750	20.550	20.550	942,000
2022-08-09	19.500	20.000	19.500	19.850	19.850	145,000
2022-08-08	19.300	19.900	19.300	19.800	19.800	126,000
2022-08-05	19.150	19.950	19.150	19.800	19.800	278,000
2022-08-04	19.400	19.400	18.400	19.050	19.050	250,000
2022-08-03	19.850	19.900	18.950	18.950	18.950	191,000
2022-08-02	19.700	19.850	19.300	19.350	19.350	305,000
2022-08-01	20.450	20.450	20.050	20.200	20.200	146,000
2022-07-29	20.300	20.600	20.150	20.400	20.400	602,000
2022-07-28	20.100	20.300	19.700	20.050	20.050	560,000
2022-07-27	19.450	19.850	19.250	19.850	19.850	320,000
2022-07-26	19.750	19.950	19.300	19.300	19.300	176,000
2022-07-25	19.900	20.150	19.650	19.850	19.850	216,000
2022-07-22	20.100	20.250	19.500	19.950	19.950	444,000
2022-07-21	19.450	19.800	19.150	19.500	19.500	328,000
2022-07-20	19.350	19.650	19.050	19.150	19.150	293,000
2022-07-19	19.250	19.400	19.000	19.000	19.000	150,000
2022-07-18	18.900	19.450	18.850	19.300	19.300	339,000
2022-07-15	18.650	19.150	18.650	18.850	18.850	300,000
2022-07-14	18.350	18.850	18.050	18.650	18.650	389,000
2022-07-13	17.750	18.400	17.750	18.300	18.300	486,000
2022-07-12	18.400	18.400	17.650	17.650	17.650	368,000
2022-07-11	18.450	18.900	18.400	18.600	18.600	406,000
2022-07-08	17.800	18.100	17.750	17.900	17.900	338,000
2022-07-07	17.200	17.700	16.850	17.600	17.600	266,000
2022-07-06	17.900	17.950	17.000	17.000	17.000	243,000
2022-07-05	17.800	18.000	17.150	17.800	17.800	330,000
2022-07-04	17.900	18.000	17.200	17.250	17.250	420,000
2022-07-01	18.800	19.000	17.600	17.600	17.600	936,000
2022-06-30	20.100	20.100	18.500	18.700	18.700	922,000
2022-06-29	19.700	20.050	19.400	19.900	19.900	334,000
2022-06-28	20.450	20.550	19.700	19.950	19.696	454,000
2022-06-27	20.100	20.750	20.100	20.650	20.387	744,000
2022-06-24	19.900	20.400	19.500	19.500	19.252	688,272
2022-06-23	19.600	19.900	18.900	19.150	18.906	365,835
2022-06-22	20.300	20.400	19.300	19.450	19.203	561,849
2022-06-21	20.000	20.450	19.550	20.250	19.992	747,600
2022-06-20	21.950	21.950	19.800	19.800	19.548	1,792,945
2022-06-17	22.500	22.800	21.850	21.950	21.671	513,497
2022-06-16	23.200	24.000	22.550	22.550	22.263	1,797,393
2022-06-15	22.650	23.100	22.600	22.650	22.362	545,833
2022-06-14	22.000	22.900	21.350	22.650	22.362	796,469
2022-06-13	21.800	22.250	21.700	22.000	21.720	204,300
2022-06-10	21.950	22.450	21.900	22.100	21.819	547,485
2022-06-09	22.300	22.650	22.300	22.350	22.066	187,844
2022-06-08	22.950	23.150	22.300	22.300	22.016	406,145
2022-06-07	22.200	22.800	22.200	22.800	22.510	434,300
2022-06-06	22.250	22.450	21.750	22.350	22.066	398,389
2022-06-02	22.750	23.850	22.250	22.250	21.967	1,953,349
2022-06-01	22.250	22.850	22.250	22.500	22.214	824,124
2022-05-31	22.100	22.500	21.900	22.100	21.819	334,204
2022-05-30	22.200	22.300	22.000	22.100	21.819	322,286
2022-05-27	21.750	22.300	21.750	21.850	21.572	606,741
2022-05-26	21.700	21.950	21.350	21.500	21.226	443,501
2022-05-25	21.250	21.400	20.850	21.250	20.980	407,715

← NewerPage 18 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.