Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.250	43.250	42.100	42.300	42.300	1,042,012
2025-10-22	43.200	43.850	42.700	43.400	43.400	826,362
2025-10-21	42.800	43.700	42.800	43.500	43.500	1,182,010
2025-10-20	43.100	43.100	42.000	42.500	42.500	1,207,366
2025-10-17	43.950	44.150	42.500	42.600	42.600	1,937,050
2025-10-16	43.550	44.850	42.800	44.600	44.600	3,569,110
2025-10-15	43.100	43.200	42.350	43.000	43.000	1,285,100
2025-10-14	43.600	45.100	41.550	42.200	42.200	2,779,200
2025-10-13	40.350	44.000	40.300	43.600	43.600	2,177,443
2025-10-09	43.950	44.700	43.600	44.100	44.100	2,306,637
2025-10-08	45.450	45.450	43.550	44.050	44.050	2,480,110
2025-10-07	46.500	46.550	45.300	45.650	45.650	1,568,030
2025-10-03	46.300	46.800	45.100	45.550	45.550	2,119,620
2025-10-02	46.000	47.950	45.600	46.200	46.200	3,681,650
2025-10-01	46.250	46.950	45.700	45.800	45.800	1,462,137
2025-09-30	46.250	46.800	46.000	46.250	46.250	1,731,390
2025-09-29	45.800	45.800	45.800	45.800	45.800	0
2025-09-26	47.750	48.000	45.650	45.800	45.800	4,103,648
2025-09-25	49.600	50.100	48.100	48.350	48.350	4,123,125
2025-09-24	50.100	52.300	50.100	50.500	50.500	9,119,560
2025-09-23	50.900	51.800	49.550	49.950	49.950	4,758,700
2025-09-22	51.000	52.400	50.300	51.000	51.000	3,405,114
2025-09-19	53.000	53.900	51.400	51.400	51.400	8,501,645
2025-09-18	52.600	53.900	51.500	51.900	51.900	13,916,304
2025-09-17	50.200	52.600	50.200	52.300	52.300	14,500,635
2025-09-16	48.000	50.800	47.750	49.650	49.650	7,970,805
2025-09-15	48.700	49.500	47.050	47.600	47.600	4,647,425
2025-09-12	51.300	51.500	48.650	48.750	48.750	8,764,727
2025-09-11	51.800	54.400	50.500	50.800	50.800	13,344,850
2025-09-10	51.800	52.700	51.600	51.600	51.600	4,528,354
2025-09-09	53.400	54.600	51.100	51.700	51.700	8,627,039
2025-09-08	54.700	55.200	52.800	53.300	53.300	8,955,055
2025-09-05	56.500	57.200	55.000	55.000	55.000	9,983,401
2025-09-04	59.500	60.000	55.100	56.500	56.500	21,704,144
2025-09-03	57.500	60.800	56.300	59.000	59.000	48,299,255
2025-09-02	58.000	60.800	56.200	57.200	57.200	104,283,426
2025-09-01	50.500	55.300	50.400	55.300	55.300	41,636,788
2025-08-29	52.200	52.700	50.300	50.300	50.300	7,903,299
2025-08-28	53.500	53.700	51.700	51.700	51.700	8,919,003
2025-08-27	54.300	54.600	52.700	53.200	53.200	18,408,754
2025-08-26	52.600	53.400	51.700	53.400	53.400	13,448,537
2025-08-25	52.400	53.000	51.000	52.600	52.600	12,729,150
2025-08-22	53.400	54.100	50.900	51.500	51.500	16,737,421
2025-08-21	50.800	54.400	50.800	53.000	53.000	31,526,912
2025-08-20	52.900	53.500	50.400	50.600	50.600	19,103,518
2025-08-19	54.500	57.000	51.500	51.800	51.800	33,340,133
2025-08-18	49.850	53.300	49.200	52.600	52.600	29,526,394
2025-08-15	49.100	52.400	49.100	49.800	49.800	40,231,898
2025-08-14	51.000	53.800	48.250	48.350	48.350	31,370,730
2025-08-13	48.050	51.000	47.350	49.500	49.500	34,127,797
2025-08-12	47.950	50.000	47.300	47.500	47.500	21,822,267
2025-08-11	47.550	48.750	45.800	47.450	47.450	11,162,672
2025-08-08	48.150	49.400	46.900	48.250	48.250	14,951,846
2025-08-07	47.800	48.300	46.200	47.600	47.600	14,078,295
2025-08-06	49.150	50.800	47.550	47.600	47.600	35,164,470
2025-08-05	51.500	52.400	47.650	47.800	47.800	63,526,097
2025-08-04	45.800	50.300	45.800	50.300	50.300	63,972,052
2025-08-01	41.600	41.600	41.600	41.600	41.600	37,356,804
2025-07-31	39.450	42.750	39.400	41.600	41.600	22,583,092
2025-07-30	39.750	40.600	39.000	39.100	39.100	14,832,730

← NewerPage 5 of 21 · 1,226 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.