Megaforce Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22.950	23.100	22.300	22.500	22.214	1,049,360
2021-11-18	23.550	23.800	22.800	22.800	22.510	1,756,124
2021-11-17	24.150	24.650	23.500	23.550	23.250	1,562,417
2021-11-16	24.300	24.750	23.200	23.400	23.102	2,096,922
2021-11-15	24.350	25.050	23.800	23.900	23.596	2,830,817
2021-11-12	25.550	26.650	24.100	24.350	24.040	10,700,340
2021-11-11	22.800	25.000	22.800	25.000	24.682	8,835,820
2021-11-10	23.200	23.250	22.500	22.750	22.461	1,643,105
2021-11-09	23.500	24.650	23.250	23.300	23.004	5,171,607
2021-11-08	21.700	23.850	21.050	23.250	22.954	3,866,000
2021-11-05	23.100	23.200	21.950	22.100	21.819	1,445,697
2021-11-04	23.900	24.250	22.700	22.750	22.461	2,296,942
2021-11-03	22.850	23.800	21.900	23.800	23.497	3,071,511
2021-11-02	24.850	24.850	22.600	22.850	22.559	10,196,470
2021-11-01	21.950	22.600	21.500	22.600	22.312	2,465,746
2021-10-29	18.900	20.550	18.800	20.550	20.289	2,895,986
2021-10-28	18.750	19.200	18.550	18.700	18.462	458,656
2021-10-27	18.600	18.800	18.550	18.700	18.462	292,180
2021-10-26	18.700	19.000	18.500	18.550	18.314	779,301
2021-10-25	18.800	18.950	18.450	18.600	18.363	856,502
2021-10-22	19.500	19.800	19.000	19.150	18.906	759,548
2021-10-21	19.550	20.400	19.400	19.450	19.203	1,581,003
2021-10-20	20.000	20.000	19.250	19.500	19.252	890,113
2021-10-19	19.500	21.000	19.500	19.700	19.449	1,951,953
2021-10-18	20.600	20.900	19.350	19.350	19.104	1,622,181
2021-10-15	21.000	21.900	20.300	20.850	20.585	4,745,890
2021-10-14	19.250	20.550	18.600	20.550	20.289	2,406,487

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.