Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	37.800	38.250	36.700	38.200	38.200	2,167,082
2025-07-28	37.700	38.150	36.750	37.900	37.900	1,689,666
2025-07-25	38.100	38.300	37.200	37.200	37.200	1,487,080
2025-07-24	37.900	38.300	37.100	37.950	37.950	1,914,041
2025-07-23	38.000	38.250	37.050	37.550	37.550	3,123,876
2025-07-22	38.300	40.500	37.800	37.800	37.800	15,256,269
2025-07-21	38.200	38.950	37.500	38.400	38.400	1,560,050
2025-07-18	39.000	39.000	37.600	38.200	38.200	1,714,638
2025-07-17	37.700	38.750	37.700	38.400	38.400	1,900,240
2025-07-16	37.650	39.400	37.550	37.700	37.700	3,186,026
2025-07-15	37.350	38.150	37.350	37.700	37.700	1,787,145
2025-07-14	38.050	38.300	37.200	37.200	37.200	1,658,928
2025-07-11	38.750	38.900	38.000	38.450	38.450	2,715,672
2025-07-10	38.200	41.350	38.200	39.050	39.050	14,700,189
2025-07-09	37.050	38.100	36.300	38.100	38.100	2,765,210
2025-07-08	36.500	36.850	35.700	36.400	36.400	2,122,201
2025-07-07	36.700	37.700	35.900	36.250	36.250	3,102,200
2025-07-04	38.500	38.600	36.650	36.650	36.650	3,838,410
2025-07-03	39.250	39.450	38.500	38.600	38.600	2,395,084
2025-07-02	39.600	40.350	39.050	39.050	39.050	3,797,250
2025-07-01	39.850	40.300	39.150	39.800	39.800	7,506,520
2025-06-30	38.800	41.500	38.650	39.450	39.450	25,500,337
2025-06-27	39.900	40.450	38.400	38.400	38.400	4,915,032
2025-06-26	40.400	40.550	38.800	39.300	39.300	6,749,053
2025-06-25	40.050	42.500	39.550	40.150	40.150	15,827,172
2025-06-24	39.500	39.950	38.500	39.950	39.950	8,959,267
2025-06-23	38.350	39.800	37.250	38.800	38.800	8,152,451
2025-06-20	39.100	41.750	39.050	39.200	39.200	28,507,905
2025-06-19	43.150	44.250	39.500	39.500	39.500	63,718,813
2025-06-18	39.400	42.200	39.200	42.200	42.200	18,972,947
2025-06-17	38.000	38.450	37.000	38.400	38.400	2,421,825
2025-06-16	35.500	38.000	35.200	38.000	38.000	2,154,563
2025-06-13	35.150	36.000	35.150	35.200	35.200	700,000
2025-06-12	35.950	37.000	35.750	36.300	36.300	694,200
2025-06-11	36.500	36.500	35.800	35.950	35.950	576,010
2025-06-10	37.000	37.000	35.550	36.150	36.150	719,030
2025-06-09	36.500	36.700	35.750	36.550	36.550	734,640
2025-06-06	37.800	37.800	36.100	36.150	36.150	714,500
2025-06-05	37.600	37.600	36.400	37.150	37.150	732,560
2025-06-04	36.350	37.900	36.350	37.500	37.500	1,439,500
2025-06-03	36.100	36.500	35.600	36.350	36.350	1,436,350
2025-06-02	37.200	37.200	34.700	35.600	35.600	3,869,653
2025-05-29	37.150	40.500	36.500	38.000	38.000	73,814,872
2025-05-28	38.700	39.150	37.150	37.150	37.150	22,022,837
2025-05-27	38.500	39.350	36.300	38.450	38.450	59,984,006
2025-05-26	34.450	37.600	34.100	37.600	37.600	53,386,557
2025-05-23	31.350	34.200	31.100	34.200	34.200	348,123
2025-05-22	29.200	31.100	29.000	31.100	31.100	17,475,637
2025-05-21	28.100	28.700	28.100	28.300	28.300	694,000
2025-05-20	28.650	28.700	27.900	27.900	27.900	642,200
2025-05-19	28.850	29.850	28.150	28.250	28.250	2,102,228
2025-05-16	28.750	29.700	28.600	28.600	28.600	1,929,552
2025-05-15	29.450	30.000	28.650	28.800	28.800	2,180,130
2025-05-14	28.650	30.300	28.300	29.700	29.700	4,693,105
2025-05-13	29.050	29.400	27.800	28.500	28.500	1,524,300
2025-05-12	27.050	29.400	27.050	28.450	28.450	2,793,900
2025-05-09	27.050	27.400	26.400	26.950	26.950	560,100
2025-05-08	26.500	27.050	26.400	26.750	26.750	842,332
2025-05-07	27.200	27.200	26.400	26.400	26.400	382,410
2025-05-06	26.300	27.200	26.300	26.800	26.800	679,263

← NewerPage 6 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.