Megaforce Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.050 | 30.750 | 30.050 | 30.200 | 30.200 | 188,767 |
| 2026-10-19 | 29.750 | 30.200 | 29.600 | 30.150 | 30.150 | 255,437 |
| 2026-10-16 | 30.200 | 30.850 | 30.200 | 30.450 | 30.450 | 217,027 |
| 2026-10-15 | 30.700 | 30.700 | 29.950 | 30.000 | 30.000 | 508,000 |
| 2026-10-14 | 30.650 | 31.150 | 30.650 | 31.100 | 31.100 | 273,300 |
| 2026-10-13 | 31.200 | 31.300 | 30.350 | 30.650 | 30.650 | 342,041 |
| 2026-10-12 | 30.950 | 31.800 | 30.900 | 31.500 | 31.500 | 256,150 |
| 2026-10-08 | 31.900 | 31.950 | 31.350 | 31.500 | 31.500 | 272,100 |
| 2026-10-07 | 31.850 | 32.150 | 31.600 | 31.950 | 31.950 | 280,001 |
| 2026-10-06 | 32.300 | 32.500 | 31.500 | 31.800 | 31.800 | 526,000 |
| 2026-10-05 | 33.250 | 33.300 | 32.350 | 32.350 | 32.350 | 728,002 |
| 2026-10-02 | 33.050 | 33.050 | 32.500 | 32.800 | 32.800 | 529,020 |
| 2026-10-01 | 32.500 | 34.900 | 32.500 | 33.050 | 33.050 | 2,044,000 |
| 2026-09-30 | 33.500 | 33.550 | 32.400 | 32.450 | 32.450 | 979,156 |
| 2026-09-29 | 33.650 | 33.650 | 32.350 | 32.900 | 32.900 | 1,368,557 |
| 2026-09-24 | 34.000 | 36.150 | 33.000 | 33.650 | 33.650 | 7,919,114 |
| 2026-09-23 | 32.000 | 33.700 | 32.000 | 33.700 | 33.700 | 1,269,270 |
| 2026-09-22 | 31.050 | 31.200 | 30.000 | 30.650 | 30.650 | 345,020 |
| 2026-09-21 | 30.300 | 30.850 | 30.150 | 30.800 | 30.800 | 274,020 |
Page 1 of 1 · 19 trading days
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.