Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.800	28.950	25.900	26.400	26.400	2,072,100
2025-05-02	28.000	30.150	28.000	28.750	28.750	4,876,355
2025-04-30	28.300	28.450	27.450	27.450	27.450	823,135
2025-04-29	27.750	28.250	27.450	28.200	28.200	819,950
2025-04-28	28.050	28.050	27.200	27.900	27.900	899,000
2025-04-25	27.000	28.550	26.450	27.900	27.900	2,520,770
2025-04-24	26.350	26.950	26.150	26.450	26.450	1,039,000
2025-04-23	25.850	26.400	25.700	26.000	26.000	1,028,397
2025-04-22	25.050	25.350	24.650	24.800	24.800	820,298
2025-04-21	26.400	26.550	24.800	24.800	24.800	879,180
2025-04-18	26.850	27.250	26.200	26.250	26.250	542,012
2025-04-17	26.900	27.300	26.350	26.500	26.500	804,150
2025-04-16	29.100	29.100	26.900	27.150	27.150	3,974,000
2025-04-15	26.650	27.500	26.150	27.500	27.500	1,831,000
2025-04-14	24.900	25.800	24.850	25.000	25.000	776,020
2025-04-11	22.300	24.200	22.300	24.000	24.000	1,376,300
2025-04-10	24.750	24.750	24.750	24.750	24.750	400,000
2025-04-09	22.950	23.500	22.500	22.500	22.500	1,357,014
2025-04-08	25.000	25.850	24.950	24.950	24.950	1,740,000
2025-04-07	27.700	27.700	27.700	27.700	27.700	77,015
2025-04-02	30.650	31.000	30.250	30.750	30.750	463,200
2025-04-01	30.100	31.150	30.050	30.500	30.500	976,000
2025-03-31	31.150	31.900	30.050	30.100	29.720	1,415,000
2025-03-28	33.400	34.550	31.750	32.800	32.386	1,262,410
2025-03-27	34.800	34.800	33.600	33.700	33.275	955,368
2025-03-26	36.100	36.500	35.150	35.150	34.706	1,012,357
2025-03-25	37.200	37.200	35.750	35.800	35.800	1,087,250
2025-03-24	37.500	37.700	36.500	36.750	36.750	1,020,050
2025-03-21	37.850	38.100	37.000	37.000	37.000	1,363,340
2025-03-20	38.700	39.100	37.700	38.000	38.000	2,007,540
2025-03-19	38.050	38.550	37.700	38.250	38.250	1,596,484
2025-03-18	36.800	38.950	36.650	38.050	38.050	3,637,418
2025-03-17	36.850	37.150	36.150	36.350	36.350	575,051
2025-03-14	36.450	36.550	35.800	36.500	36.500	659,080
2025-03-13	36.900	37.450	35.800	36.250	36.250	1,266,050
2025-03-12	35.600	37.050	35.600	36.600	36.600	1,419,438
2025-03-11	35.350	35.800	34.250	35.200	35.200	1,451,200
2025-03-10	36.100	36.550	35.750	36.200	36.200	977,133
2025-03-07	37.400	37.550	36.300	36.300	36.300	1,189,321
2025-03-06	38.050	38.400	37.250	37.400	37.400	1,218,337
2025-03-05	38.300	38.800	37.800	38.100	38.100	1,467,580
2025-03-04	36.400	38.100	36.150	37.800	37.800	2,204,213
2025-03-03	37.650	38.100	36.400	37.000	37.000	2,135,510
2025-02-27	39.350	40.250	38.150	38.150	38.150	3,843,390
2025-02-26	38.900	40.600	38.650	39.150	39.150	7,407,361
2025-02-25	38.650	39.350	37.800	38.800	38.800	2,792,000
2025-02-24	37.500	39.650	37.450	39.000	39.000	3,788,445
2025-02-21	40.050	40.250	38.400	38.450	38.450	6,114,326
2025-02-20	41.200	41.600	40.350	40.350	40.350	3,636,517
2025-02-19	41.350	41.500	40.500	40.850	40.850	5,134,404
2025-02-18	41.700	44.200	41.450	41.500	41.500	20,889,105
2025-02-17	40.100	41.050	39.700	41.050	41.050	4,213,189
2025-02-14	41.700	43.750	39.650	40.600	40.600	18,255,103
2025-02-13	40.650	41.000	39.850	41.000	41.000	7,368,465
2025-02-12	38.800	42.100	38.600	40.450	40.450	19,972,606
2025-02-11	38.800	39.700	38.300	38.300	38.300	5,683,272
2025-02-10	39.550	41.950	38.500	40.300	40.300	13,667,952
2025-02-07	41.300	41.800	40.100	40.200	40.200	18,132,954
2025-02-06	37.650	40.950	37.600	40.950	40.950	9,913,674
2025-02-05	37.650	38.150	37.000	37.250	37.250	3,144,260

← NewerPage 7 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.