Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	24.050	24.650	24.050	24.450	24.139	721,095
2022-02-22	24.900	24.900	23.850	24.100	23.793	1,097,337
2022-02-21	25.450	25.450	24.900	25.000	24.682	757,282
2022-02-18	24.950	25.500	24.900	25.450	25.126	739,704
2022-02-17	25.700	25.850	25.100	25.400	25.077	1,525,175
2022-02-16	25.050	26.200	24.700	25.900	25.570	4,365,572
2022-02-15	24.500	25.100	24.300	24.500	24.188	1,126,818
2022-02-14	25.850	25.850	24.500	24.500	24.188	1,781,220
2022-02-11	25.600	26.450	25.400	26.000	25.669	1,891,455
2022-02-10	28.200	28.250	25.800	26.000	25.669	8,288,691
2022-02-09	25.250	27.500	25.150	27.500	27.150	4,942,534
2022-02-08	24.650	25.250	24.400	25.000	24.682	1,019,457
2022-02-07	23.850	25.000	23.550	24.950	24.633	1,048,605
2022-01-26	23.800	24.000	23.200	23.450	23.152	782,297
2022-01-25	24.050	24.650	23.500	23.500	23.201	1,065,781
2022-01-24	23.050	24.550	22.800	24.200	23.892	1,517,564
2022-01-21	24.900	25.000	23.800	23.900	23.596	1,800,494
2022-01-20	25.850	25.900	24.900	24.900	24.583	1,642,316
2022-01-19	25.000	25.700	24.700	25.550	25.225	1,206,767
2022-01-18	26.200	26.300	25.300	25.300	24.978	2,676,492
2022-01-17	24.450	26.000	24.300	25.800	25.472	3,286,623
2022-01-14	25.800	25.800	23.500	23.950	23.645	3,112,928
2022-01-13	26.100	26.100	25.050	25.800	25.472	1,769,814
2022-01-12	26.400	26.700	25.650	25.650	25.324	2,294,891
2022-01-11	27.150	27.150	25.050	26.150	25.817	3,582,842
2022-01-10	27.000	27.500	26.300	26.500	26.163	5,709,243
2022-01-07	29.000	29.000	26.950	26.950	26.607	3,221,864
2022-01-06	28.450	29.200	28.200	28.250	27.891	2,959,655
2022-01-05	30.600	30.600	28.500	28.500	28.137	5,947,436
2022-01-04	30.750	32.500	30.200	30.850	30.458	11,856,130
2022-01-03	30.850	31.000	29.150	29.600	29.223	3,830,666
2021-12-30	31.300	32.000	30.200	30.350	29.964	3,349,724
2021-12-29	31.950	32.800	31.500	31.650	31.247	2,533,468
2021-12-28	31.700	33.200	31.550	32.400	31.988	5,121,823
2021-12-27	33.500	34.350	31.550	31.650	31.247	6,863,411
2021-12-24	33.700	34.950	33.300	33.450	33.024	12,125,520
2021-12-23	31.700	34.300	31.050	33.750	33.321	9,843,094
2021-12-22	31.700	33.250	31.150	31.250	30.852	4,836,430
2021-12-21	32.200	33.450	31.250	31.550	31.149	5,099,029
2021-12-20	34.150	35.300	31.150	31.450	31.050	7,079,044
2021-12-17	33.500	34.500	33.500	33.650	33.222	3,142,286
2021-12-16	35.950	35.950	33.800	34.250	33.814	3,354,962
2021-12-15	34.000	35.450	34.000	35.000	34.555	2,457,556
2021-12-14	36.500	36.500	33.600	33.950	33.518	3,647,219
2021-12-13	36.500	38.100	35.700	37.000	36.529	4,094,679
2021-12-10	36.000	36.550	34.400	36.000	35.542	4,544,199
2021-12-09	39.650	39.950	35.750	36.150	35.690	8,245,051
2021-12-08	37.100	38.450	35.500	38.450	37.961	7,663,254
2021-12-07	36.800	38.250	36.150	36.350	35.888	8,098,050
2021-12-06	33.500	36.200	33.500	36.200	35.739	6,678,337
2021-12-03	33.000	34.250	31.850	32.950	32.531	18,805,619
2021-12-02	34.400	34.800	31.100	32.600	32.185	34,993,621
2021-12-01	31.650	31.650	31.650	31.650	31.247	3,408,368
2021-11-30	27.600	28.800	27.600	28.800	28.434	4,442,574
2021-11-29	24.500	27.100	23.450	26.200	25.867	14,177,750
2021-11-26	22.250	24.650	22.250	24.650	24.336	5,992,846
2021-11-25	21.750	23.650	21.750	22.450	22.164	2,193,479
2021-11-24	21.700	22.150	21.500	21.650	21.375	510,185
2021-11-23	22.700	22.750	21.650	21.650	21.375	1,027,078
2021-11-22	22.600	23.150	22.350	22.800	22.510	909,756

← NewerPage 20 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.