Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.500	41.950	41.050	41.100	41.100	1,856,100
2026-01-19	40.950	42.600	40.650	41.200	41.200	2,839,530
2026-01-16	41.150	42.000	40.300	40.900	40.900	2,605,661
2026-01-15	40.800	42.100	39.900	40.950	40.950	7,359,100
2026-01-14	38.300	40.750	38.200	40.600	40.600	2,112,163
2026-01-13	39.400	39.450	38.100	38.250	38.250	1,054,248
2026-01-12	40.200	40.400	39.100	39.250	39.250	1,069,500
2026-01-09	39.550	40.900	39.000	39.600	39.600	2,969,050
2026-01-08	39.100	39.150	37.800	37.800	37.800	1,602,100
2026-01-07	39.900	40.050	39.050	39.150	39.150	1,247,000
2026-01-06	40.900	40.900	39.800	39.850	39.850	2,098,000
2026-01-05	38.850	41.750	38.850	40.650	40.650	4,269,250
2026-01-02	38.200	38.900	38.200	38.650	38.650	447,636
2025-12-31	38.950	39.200	38.150	38.150	38.150	720,100
2025-12-30	39.150	39.350	38.000	38.650	38.650	853,000
2025-12-29	39.450	40.200	39.100	39.150	39.150	575,110
2025-12-26	40.300	40.300	39.100	39.250	39.250	1,046,250
2025-12-24	40.800	41.350	39.900	40.150	40.150	1,173,000
2025-12-23	40.900	40.900	39.750	39.800	39.800	495,051
2025-12-22	40.600	40.800	40.150	40.400	40.400	511,006
2025-12-19	39.350	40.000	39.250	39.550	39.550	653,003
2025-12-18	39.550	39.800	38.800	38.800	38.800	587,100
2025-12-17	40.350	40.700	39.750	39.850	39.850	441,022
2025-12-16	41.300	41.300	39.400	39.950	39.950	713,261
2025-12-15	40.250	41.600	40.000	41.300	41.300	978,020
2025-12-12	42.300	42.400	40.700	40.850	40.850	1,251,319
2025-12-11	41.300	43.200	41.000	41.400	41.400	3,474,116
2025-12-10	43.750	45.750	41.800	41.800	41.800	10,846,050
2025-12-09	41.550	41.950	41.250	41.600	41.600	1,286,252
2025-12-08	43.750	43.750	41.400	42.200	42.200	4,100,390
2025-12-05	41.450	41.850	40.000	41.050	41.050	1,645,010
2025-12-04	40.300	40.650	40.000	40.450	40.450	594,121
2025-12-03	40.100	40.500	40.000	40.000	40.000	528,022
2025-12-02	40.450	40.450	39.600	39.800	39.800	519,071
2025-12-01	40.300	40.550	40.000	40.000	40.000	595,006
2025-11-28	40.500	40.800	39.950	40.200	40.200	817,718
2025-11-27	39.900	40.100	39.200	39.800	39.800	573,160
2025-11-26	39.300	40.100	39.100	39.350	39.350	1,854,062
2025-11-25	38.500	39.100	38.400	38.850	38.850	797,050
2025-11-24	37.200	38.600	37.050	37.900	37.900	1,056,058
2025-11-21	37.550	37.950	36.600	36.950	36.950	761,081
2025-11-20	38.750	38.900	37.900	38.400	38.400	972,250
2025-11-19	38.100	38.400	36.850	37.450	37.450	938,300
2025-11-18	39.650	39.650	38.000	38.000	38.000	1,420,449
2025-11-17	40.000	41.100	39.650	39.650	39.650	1,259,330
2025-11-14	40.500	41.550	39.500	39.500	39.500	2,646,050
2025-11-13	42.800	44.250	41.100	41.100	41.100	7,372,052
2025-11-12	40.250	43.250	40.250	43.250	43.250	3,861,050
2025-11-11	39.850	40.350	39.350	39.350	39.350	978,598
2025-11-10	40.200	40.250	39.250	39.650	39.650	926,963
2025-11-07	40.500	40.550	39.350	39.850	39.850	1,271,421
2025-11-06	41.200	41.650	40.300	40.750	40.750	1,289,200
2025-11-05	40.300	41.800	39.350	41.000	41.000	1,783,030
2025-11-04	42.350	42.700	40.950	40.950	40.950	1,969,361
2025-11-03	40.850	42.300	40.600	41.800	41.800	1,084,270
2025-10-31	40.950	41.500	40.700	41.300	41.300	846,334
2025-10-30	42.000	42.150	40.850	40.950	40.950	1,179,000
2025-10-29	43.450	43.850	41.650	41.650	41.650	1,472,214
2025-10-28	43.750	43.750	42.100	42.600	42.600	1,682,593
2025-10-27	43.150	43.900	42.500	43.750	43.750	1,726,018

← NewerPage 4 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.