Megaforce Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	30.350	30.350	30.350	30.350	30.350	0
2024-10-30	30.250	30.700	30.000	30.350	30.350	421,000
2024-10-29	31.000	31.000	30.100	30.200	30.200	389,000
2024-10-28	31.800	31.800	30.700	30.800	30.800	456,000
2024-10-25	32.150	32.150	31.350	31.500	31.500	328,000
2024-10-24	32.750	32.750	31.700	31.750	31.750	514,000
2024-10-23	32.300	32.950	32.250	32.400	32.400	1,117,000
2024-10-22	31.950	32.150	31.400	32.100	32.100	415,000
2024-10-21	31.150	31.950	31.100	31.750	31.750	747,000
2024-10-18	31.550	31.800	31.000	31.000	31.000	497,000
2024-10-17	31.150	31.600	31.150	31.400	31.400	498,000
2024-10-16	31.400	31.550	30.900	31.000	31.000	753,000
2024-10-15	31.750	32.350	31.100	31.400	31.400	994,000
2024-10-14	32.050	32.050	31.200	31.400	31.400	568,000
2024-10-11	32.350	32.600	31.600	31.650	31.650	630,000
2024-10-09	34.000	34.300	32.050	32.300	32.300	2,434,000
2024-10-08	31.700	33.900	31.050	33.200	33.200	3,049,000
2024-10-07	32.250	32.250	31.650	31.650	31.650	570,000
2024-10-04	31.300	31.900	30.450	31.900	31.900	799,000
2024-10-03	31.200	31.200	31.200	31.200	31.200	0
2024-10-02	31.200	31.200	31.200	31.200	31.200	0
2024-10-01	31.700	31.900	31.100	31.200	31.200	571,000
2024-09-30	31.900	32.150	31.300	31.550	31.550	391,000
2024-09-27	32.200	32.650	31.700	31.850	31.850	607,000
2024-09-26	32.350	33.450	31.700	31.700	31.700	1,421,000
2024-09-25	32.400	32.950	32.100	32.150	32.150	762,000
2024-09-24	32.200	32.700	31.900	32.050	32.050	751,000
2024-09-23	32.300	32.450	31.900	32.000	32.000	697,000
2024-09-20	33.200	33.700	32.100	32.150	32.150	1,038,000
2024-09-19	32.150	33.300	31.800	32.700	32.700	944,000
2024-09-18	33.100	33.450	31.900	31.900	31.900	1,301,000
2024-09-16	33.700	34.350	33.300	33.300	33.300	995,000
2024-09-13	33.200	33.750	32.350	33.450	33.450	1,565,000
2024-09-12	33.800	34.450	33.100	33.100	33.100	2,365,000
2024-09-11	33.800	34.300	33.100	33.100	33.100	3,353,000
2024-09-10	33.400	34.600	33.000	33.850	33.850	5,492,000
2024-09-09	30.900	34.200	30.700	33.450	33.450	3,078,000
2024-09-06	32.950	33.550	31.700	31.900	31.900	1,965,000
2024-09-05	31.600	33.500	30.950	32.850	32.850	3,450,000
2024-09-04	31.000	31.450	30.050	30.900	30.900	1,580,000
2024-09-03	33.700	34.000	32.800	32.800	32.800	2,164,000
2024-09-02	34.000	34.900	33.000	33.900	33.900	6,414,000
2024-08-30	31.450	34.500	31.450	33.550	33.550	9,907,000
2024-08-29	32.100	32.850	31.400	31.400	31.400	2,339,000
2024-08-28	31.100	34.000	30.550	32.000	32.000	5,476,000
2024-08-27	30.500	31.000	30.400	30.950	30.950	373,000
2024-08-26	31.300	31.400	30.700	30.700	30.700	525,000
2024-08-23	30.700	31.050	30.000	30.950	30.950	824,000
2024-08-22	31.600	31.700	30.900	31.100	31.100	397,000
2024-08-21	32.350	32.350	31.300	31.300	31.300	699,000
2024-08-20	31.650	32.450	31.300	32.200	32.200	1,134,000
2024-08-19	31.000	32.300	30.150	31.400	31.400	1,758,000
2024-08-16	30.900	31.000	30.250	30.450	30.450	851,000
2024-08-15	30.400	30.550	29.600	30.250	30.250	833,000
2024-08-14	30.900	30.950	29.750	29.850	29.850	1,291,000
2024-08-13	30.600	30.600	29.600	30.000	30.000	1,101,000
2024-08-12	30.550	30.700	29.850	30.050	30.050	667,000
2024-08-09	30.250	30.500	29.600	29.600	29.600	1,158,000
2024-08-08	29.400	30.000	28.900	29.400	29.400	1,136,000
2024-08-07	27.250	29.550	27.250	29.550	29.550	1,269,000

← NewerPage 9 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.