Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.050	32.300	31.150	31.350	31.350	415,000
2026-07-22	32.100	32.600	31.600	31.850	31.850	368,000
2026-07-21	31.250	31.850	31.150	31.700	31.700	363,171
2026-07-20	31.800	31.800	29.600	30.950	30.950	981,300
2026-07-17	34.450	34.450	31.700	31.800	31.800	1,137,197
2026-07-16	35.500	35.700	35.000	35.200	35.200	312,022
2026-07-15	36.100	36.400	35.350	35.700	35.700	652,001
2026-07-14	37.000	37.200	34.500	35.750	35.750	1,148,309
2026-07-13	38.000	38.500	37.000	37.100	37.100	705,010
2026-07-10	37.700	37.700	37.700	37.700	37.700	0
2026-07-09	38.800	39.000	37.700	37.700	37.700	847,451
2026-07-08	38.800	39.600	37.600	38.600	38.600	2,101,000
2026-07-07	39.700	41.800	38.650	38.650	38.650	3,512,355
2026-07-06	40.400	40.550	38.800	39.400	39.400	3,805,197
2026-07-03	36.750	40.400	36.300	40.400	40.400	2,907,555
2026-07-02	36.000	37.850	36.000	36.750	36.750	814,300
2026-07-01	37.300	37.350	35.950	36.000	36.000	779,068
2026-06-30	36.400	37.200	36.100	36.950	36.950	599,500
2026-06-29	37.250	37.650	35.600	35.900	35.900	1,430,070
2026-06-26	39.400	40.250	37.050	37.050	37.050	1,628,017
2026-06-25	41.000	41.650	39.400	39.400	39.400	2,607,028
2026-06-24	39.550	40.950	39.150	40.500	40.500	2,787,367
2026-06-23	40.400	40.450	38.350	38.600	38.600	1,191,105
2026-06-22	39.800	41.350	39.800	40.000	40.000	2,362,139
2026-06-18	41.000	41.500	39.400	39.700	39.700	1,580,050
2026-06-17	38.150	41.050	38.150	39.900	39.900	2,825,028
2026-06-16	41.000	41.100	38.150	38.150	38.150	2,392,070
2026-06-15	37.500	39.400	37.500	39.400	39.400	2,377,137
2026-06-12	36.600	36.800	35.850	35.850	35.850	647,117
2026-06-11	36.600	37.350	35.200	35.500	35.500	1,015,048
2026-06-10	38.400	40.250	37.000	37.000	37.000	1,770,030
2026-06-09	36.650	39.350	36.350	38.750	38.750	1,468,350
2026-06-08	34.700	37.350	34.600	36.750	36.750	1,292,500
2026-06-05	39.400	39.400	37.700	38.300	38.300	1,110,008
2026-06-04	40.750	41.100	39.200	39.400	39.400	1,500,058
2026-06-03	41.500	41.800	40.300	40.750	40.750	2,440,748
2026-06-02	40.450	42.600	40.250	41.150	41.150	5,631,473
2026-06-01	41.000	42.950	40.150	40.200	40.200	2,509,336
2026-05-29	40.350	40.650	39.350	40.200	40.200	1,470,911
2026-05-28	40.050	40.900	38.500	39.350	39.350	2,192,059
2026-05-27	40.900	41.150	39.500	39.800	39.800	2,257,390
2026-05-26	42.500	43.000	39.750	40.500	40.500	4,706,115
2026-05-25	41.200	44.950	40.450	42.300	42.300	8,063,433
2026-05-22	40.450	42.150	39.600	41.100	41.100	7,613,967
2026-05-21	40.300	41.950	39.350	40.650	40.650	8,026,312
2026-05-20	39.650	42.350	39.150	40.500	40.500	10,763,608
2026-05-19	37.500	40.200	36.600	39.550	39.550	8,575,530
2026-05-18	38.800	39.800	37.200	37.250	37.250	12,416,431
2026-05-15	36.400	36.500	35.700	36.500	36.500	2,970,222
2026-05-14	30.500	33.200	30.250	33.200	33.200	1,728,001
2026-05-13	30.900	30.900	30.100	30.200	30.200	506,175
2026-05-12	31.100	31.100	30.450	31.100	31.100	461,400
2026-05-11	30.400	30.850	30.300	30.700	30.700	557,400
2026-05-08	31.700	32.250	30.250	30.250	30.250	900,000
2026-05-07	30.700	31.450	30.400	31.350	31.350	692,000
2026-05-06	31.200	31.400	30.150	30.450	30.450	633,000
2026-05-05	30.450	30.950	30.350	30.950	30.950	365,000
2026-05-04	30.650	31.200	30.400	30.450	30.450	399,015
2026-04-30	30.800	31.000	30.450	30.500	30.500	318,047
2026-04-29	30.450	30.800	30.350	30.550	30.550	308,149

← NewerPage 2 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.