Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	22.050	22.100	20.800	20.800	20.535	808,569
2022-05-23	20.850	22.600	20.850	21.650	21.375	2,391,863
2022-05-20	20.300	20.950	20.300	20.550	20.289	561,945
2022-05-19	19.550	20.350	19.550	20.350	20.091	178,613
2022-05-18	20.400	20.600	20.300	20.500	20.239	259,426
2022-05-17	19.650	20.150	19.650	20.150	19.894	329,180
2022-05-16	19.700	20.000	19.450	19.600	19.351	241,817
2022-05-13	19.500	19.850	19.500	19.600	19.351	299,310
2022-05-12	19.750	19.900	19.200	19.300	19.054	457,909
2022-05-11	19.800	20.150	19.350	19.850	19.597	739,367
2022-05-10	19.800	20.500	19.350	20.350	20.091	442,792
2022-05-09	21.200	21.300	20.250	20.300	20.042	914,680
2022-05-06	21.650	21.750	21.400	21.500	21.226	645,730
2022-05-05	22.550	23.350	22.250	22.250	21.967	1,318,313
2022-05-04	22.650	22.950	22.200	22.300	22.016	304,112
2022-05-03	22.450	22.900	22.300	22.450	22.164	247,510
2022-04-29	23.900	24.300	22.450	22.450	22.164	1,753,133
2022-04-28	22.100	23.150	21.900	23.000	22.707	1,027,740
2022-04-27	22.000	22.200	21.300	22.150	21.868	899,705
2022-04-26	22.150	23.500	22.100	22.700	22.411	1,327,283
2022-04-25	22.600	22.600	21.800	21.950	21.671	994,324
2022-04-22	22.500	23.100	22.500	23.100	22.806	618,739
2022-04-21	22.850	23.400	22.400	22.900	22.609	1,058,546
2022-04-20	23.550	24.400	22.600	22.650	22.362	3,725,294
2022-04-19	21.650	23.200	21.650	22.700	22.411	1,648,050
2022-04-18	22.100	22.100	21.200	21.500	21.226	1,329,002
2022-04-15	23.700	23.850	22.100	22.100	21.819	4,092,792
2022-04-14	22.200	23.900	22.150	23.900	23.596	1,781,293
2022-04-13	21.600	21.950	20.850	21.750	21.473	505,262
2022-04-12	20.600	21.200	20.500	21.000	20.733	280,233
2022-04-11	22.050	22.300	20.800	20.800	20.535	493,383
2022-04-08	22.000	22.100	21.650	21.800	21.523	267,257
2022-04-07	22.200	22.600	21.500	21.500	21.226	461,504
2022-04-06	22.200	22.400	21.900	22.350	22.066	370,673
2022-04-01	22.500	22.600	22.300	22.450	22.164	235,250
2022-03-31	23.350	23.500	22.300	22.400	22.115	875,436
2022-03-30	22.700	23.850	22.700	23.350	23.053	1,349,873
2022-03-29	23.250	23.250	22.600	22.650	22.362	478,867
2022-03-28	22.700	23.000	22.000	22.950	22.658	584,057
2022-03-25	23.500	23.650	22.450	22.550	22.263	1,363,546
2022-03-24	22.100	23.450	22.050	23.150	22.855	1,613,165
2022-03-23	22.450	22.750	22.150	22.150	21.868	490,585
2022-03-22	21.550	22.250	21.550	22.150	21.868	325,730
2022-03-21	22.050	22.050	21.650	21.700	21.424	361,928
2022-03-18	21.150	22.150	21.150	21.700	21.424	786,622
2022-03-17	20.600	21.350	20.600	21.150	20.881	1,019,480
2022-03-16	20.350	20.650	19.750	20.100	19.844	891,641
2022-03-15	21.100	21.150	19.800	20.000	19.746	1,302,828
2022-03-14	21.400	21.600	21.050	21.350	21.078	363,808
2022-03-11	21.850	21.850	21.250	21.250	20.980	442,603
2022-03-10	21.800	22.250	21.800	21.850	21.572	600,823
2022-03-09	21.450	21.600	21.000	21.350	21.078	623,919
2022-03-08	21.850	22.350	20.800	21.000	20.733	1,721,812
2022-03-07	23.500	23.500	21.850	22.200	21.918	994,731
2022-03-04	23.500	23.950	23.500	23.600	23.300	645,109
2022-03-03	24.950	25.150	24.150	24.150	23.843	832,579
2022-03-02	23.900	24.350	23.350	24.300	23.991	707,613
2022-03-01	23.500	24.200	23.500	24.000	23.695	525,564
2022-02-25	23.650	23.850	23.200	23.350	23.053	702,610
2022-02-24	24.450	24.500	23.000	23.150	22.855	1,492,081

← NewerPage 19 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.