Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.700	31.100	30.200	30.800	30.800	283,000
2026-04-27	31.850	31.850	29.600	30.750	30.750	730,000
2026-04-24	32.000	32.150	30.500	30.500	30.500	673,020
2026-04-23	34.300	34.300	30.600	31.500	31.500	1,239,010
2026-04-22	33.700	34.300	33.400	33.750	33.750	1,027,415
2026-04-21	33.250	33.850	33.100	33.200	33.200	566,305
2026-04-20	33.950	34.050	33.000	33.000	33.000	616,000
2026-04-17	33.600	34.300	33.250	33.400	33.400	872,210
2026-04-16	33.300	33.550	32.850	33.250	33.250	492,068
2026-04-15	33.550	34.700	33.150	33.200	33.200	1,109,067
2026-04-14	33.100	33.700	32.600	32.900	32.900	457,512
2026-04-13	31.100	32.850	31.100	32.500	32.500	680,060
2026-04-10	32.150	32.300	31.400	31.600	31.600	336,307
2026-04-09	33.300	33.300	31.900	31.900	31.900	281,070
2026-04-08	31.500	32.550	31.500	32.500	32.500	342,020
2026-04-07	31.500	31.700	31.000	31.050	31.050	304,069
2026-04-02	32.200	32.900	31.100	31.150	31.150	311,093
2026-04-01	32.000	32.500	31.900	31.900	31.900	334,047
2026-03-31	32.700	32.900	31.100	31.100	31.100	790,000
2026-03-30	32.700	33.000	32.300	32.700	32.700	488,000
2026-03-27	33.400	33.550	32.650	33.450	33.450	551,113
2026-03-26	34.700	34.850	33.800	33.850	33.850	523,282
2026-03-25	34.450	34.800	34.100	34.350	34.350	327,000
2026-03-24	35.800	35.800	33.600	34.100	34.100	619,024
2026-03-23	34.200	35.300	33.900	34.250	34.250	616,053
2026-03-20	36.350	36.750	35.350	35.500	35.500	887,338
2026-03-19	37.350	37.400	36.200	36.350	36.350	738,019
2026-03-18	37.700	37.700	36.700	37.400	37.400	552,355
2026-03-17	37.300	37.950	37.050	37.200	37.200	505,588
2026-03-16	37.600	37.650	36.800	37.000	37.000	576,120
2026-03-13	36.800	38.100	36.450	37.200	37.200	539,002
2026-03-12	38.300	38.500	37.300	37.450	37.450	677,300
2026-03-11	37.850	38.500	37.000	38.050	38.050	1,138,257
2026-03-10	36.150	37.200	36.000	36.600	36.600	1,052,010
2026-03-09	35.850	35.950	34.500	35.100	35.100	1,680,039
2026-03-06	37.300	38.400	37.150	37.850	37.850	604,350
2026-03-05	37.900	38.300	37.100	37.800	37.800	913,005
2026-03-04	38.350	38.700	36.300	36.500	36.500	1,422,101
2026-03-03	40.800	42.400	39.050	39.100	39.100	4,936,020
2026-03-02	38.500	40.850	38.000	40.400	40.400	1,843,601
2026-02-26	38.500	40.400	38.100	39.500	39.500	1,835,321
2026-02-25	39.800	39.800	38.150	38.500	38.500	1,247,403
2026-02-24	38.100	39.600	37.900	39.500	39.500	2,422,438
2026-02-23	36.100	37.300	35.750	37.200	37.200	683,488
2026-02-11	35.850	36.450	35.150	35.750	35.750	897,026
2026-02-10	36.550	36.550	35.450	35.850	35.850	457,009
2026-02-09	36.850	37.400	36.150	36.350	36.350	434,000
2026-02-06	36.550	36.550	34.900	35.850	35.850	923,000
2026-02-05	37.650	37.850	36.650	36.800	36.800	554,000
2026-02-04	36.650	37.750	36.300	37.750	37.750	710,010
2026-02-03	37.800	38.000	36.350	36.650	36.650	1,077,329
2026-02-02	37.350	37.400	36.500	36.950	36.950	1,576,274
2026-01-30	40.100	40.400	37.950	38.300	38.300	2,263,006
2026-01-29	41.150	41.400	39.300	40.000	40.000	2,255,747
2026-01-28	41.800	42.750	40.850	41.150	41.150	2,369,167
2026-01-27	43.850	43.900	41.500	41.750	41.750	4,308,154
2026-01-26	40.900	44.750	40.900	43.750	43.750	7,746,276
2026-01-23	43.700	44.500	40.550	40.800	40.800	6,443,130
2026-01-22	40.200	42.000	39.850	41.750	41.750	2,655,159
2026-01-21	40.800	40.850	39.600	39.600	39.600	1,238,474

← NewerPage 3 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.