Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.650	38.150	37.000	37.250	37.250	3,144,260
2025-02-04	37.000	38.450	36.000	37.550	37.550	4,798,350
2025-02-03	37.850	38.850	36.350	36.650	36.650	4,068,020
2025-01-22	42.000	42.200	38.700	39.200	39.200	17,444,000
2025-01-21	40.800	40.950	39.100	40.000	40.000	11,904,000
2025-01-20	40.800	42.500	40.400	40.700	40.700	33,483,000
2025-01-17	41.350	42.200	39.000	40.100	40.100	55,402,000
2025-01-16	37.000	39.400	36.700	39.400	39.400	12,571,000
2025-01-15	33.300	36.450	33.100	35.850	35.850	11,575,000
2025-01-14	33.050	34.350	32.350	33.700	33.700	6,004,000
2025-01-13	34.500	36.350	33.200	33.200	33.200	9,959,000
2025-01-10	37.100	37.600	33.650	35.000	35.000	10,225,000
2025-01-09	35.800	39.000	35.150	36.400	36.400	20,704,000
2025-01-08	35.700	36.750	34.300	35.650	35.650	9,414,000
2025-01-07	38.000	38.700	34.750	36.000	36.000	31,042,000
2025-01-06	33.600	36.500	33.600	36.500	36.500	7,646,000
2025-01-03	32.250	35.200	32.250	33.200	33.200	7,369,000
2025-01-02	33.750	33.750	32.500	32.500	32.500	5,542,000
2024-12-31	30.700	33.750	30.300	33.750	33.750	10,418,000
2024-12-30	29.900	31.950	29.550	30.700	30.700	2,762,000
2024-12-27	30.500	30.900	29.900	30.000	30.000	927,000
2024-12-26	30.400	30.850	29.600	29.900	29.900	1,240,000
2024-12-25	31.000	31.300	29.550	30.350	30.350	5,176,000
2024-12-24	28.700	30.250	28.700	30.250	30.250	2,955,000
2024-12-23	27.500	27.850	27.450	27.500	27.500	198,000
2024-12-20	27.300	27.850	27.150	27.150	27.150	208,000
2024-12-19	26.900	27.450	26.900	27.150	27.150	215,000
2024-12-18	27.000	27.750	26.450	27.450	27.450	305,000
2024-12-17	27.550	27.550	26.650	26.800	26.800	158,000
2024-12-16	27.200	27.400	26.500	26.800	26.800	332,000
2024-12-13	28.650	28.650	27.350	27.350	27.350	514,000
2024-12-12	28.600	29.200	28.450	28.450	28.450	217,000
2024-12-11	28.350	28.700	28.250	28.250	28.250	207,000
2024-12-10	28.750	28.850	28.200	28.200	28.200	218,000
2024-12-09	28.900	29.450	28.450	28.850	28.850	214,000
2024-12-06	29.050	29.550	28.900	29.000	29.000	153,000
2024-12-05	30.050	30.050	29.200	29.250	29.250	158,000
2024-12-04	29.100	29.850	29.100	29.450	29.450	281,000
2024-12-03	28.950	29.150	28.700	28.900	28.900	147,000
2024-12-02	29.000	29.050	28.400	28.500	28.500	115,000
2024-11-29	28.850	28.900	28.450	28.700	28.700	116,000
2024-11-28	29.450	29.450	28.000	28.450	28.450	325,000
2024-11-27	29.900	29.900	28.600	28.600	28.600	259,000
2024-11-26	29.900	29.900	29.450	29.450	29.450	118,000
2024-11-25	29.400	30.000	29.400	29.850	29.850	261,000
2024-11-22	29.850	30.050	29.250	29.400	29.400	339,000
2024-11-21	29.600	29.950	29.250	29.700	29.700	341,000
2024-11-20	30.050	30.450	29.200	29.250	29.250	472,350
2024-11-19	28.200	30.650	28.200	30.100	30.100	992,000
2024-11-18	29.000	29.000	28.050	28.100	28.100	278,000
2024-11-15	28.300	29.050	28.300	28.500	28.500	301,000
2024-11-14	29.800	29.800	28.400	28.400	28.400	379,000
2024-11-13	28.650	29.550	28.650	29.050	29.050	453,000
2024-11-12	29.150	29.250	28.400	28.400	28.400	476,000
2024-11-11	29.500	29.700	29.100	29.200	29.200	218,000
2024-11-08	30.150	30.150	29.200	29.450	29.450	325,000
2024-11-07	29.400	30.450	29.400	30.000	30.000	392,000
2024-11-06	29.800	29.800	29.100	29.350	29.350	225,000
2024-11-05	28.900	29.950	28.650	29.500	29.500	344,000
2024-11-04	30.600	30.600	29.000	29.000	29.000	706,000

← NewerPage 8 of 21 · 1,223 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.