UK markets open in 6 hours 50 minutes

Mega Financial Holding Co., Ltd. (2886.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
39.45+0.20 (+0.51%)
At close: 01:30PM CST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202439.3539.5539.3539.4539.4513,535,162
12 Jun 202439.2039.4039.2039.2539.2516,435,311
11 Jun 202439.1039.4539.1039.2039.2022,446,638
07 Jun 202439.3039.5039.1039.3539.3520,640,895
06 Jun 202439.0539.4039.0539.3039.3021,331,780
05 Jun 202439.3039.3039.0039.1539.1517,663,149
04 Jun 202439.0039.2038.8539.1539.1522,684,728
03 Jun 202439.2039.3039.0039.3039.3024,803,021
31 May 202439.0039.4038.9039.0539.0566,978,341
30 May 202438.8539.2038.8538.9038.9031,261,758
29 May 202439.7539.8039.0039.0039.0036,942,343
28 May 202439.8039.9539.7039.8039.8016,669,462
27 May 202440.0540.0539.6539.8039.8026,460,210
24 May 202440.0540.3040.0040.0040.009,599,067
23 May 202440.1040.4540.0040.1040.1011,866,831
22 May 202440.8040.9540.4540.5540.559,763,156
21 May 202440.6540.8040.4540.6040.6010,598,230
20 May 202440.9040.9540.5540.8040.8015,681,487
17 May 202440.8041.0040.7540.8540.8512,601,809
16 May 202441.0041.2040.7540.8040.8019,128,675
15 May 202440.7541.1040.6040.8540.8516,482,482
14 May 202440.9541.0040.5040.5040.5011,449,898
13 May 202440.9541.0540.7041.0541.0511,906,905
10 May 202440.6040.9540.5540.9540.9515,180,674
09 May 202441.0041.0040.5540.6540.6515,229,203
08 May 202441.0041.1540.9041.1041.1018,015,970
07 May 202441.2041.2040.6540.9540.9524,830,863
06 May 202440.2041.2040.2041.1541.1531,183,648
03 May 202440.0040.2540.0040.0540.0514,327,679
02 May 202440.0040.3539.8039.9539.9519,416,502
30 Apr 202440.0040.3539.9540.0040.0015,555,596
29 Apr 202439.3040.2039.3040.1040.1025,034,727
26 Apr 202439.0039.4538.9539.1039.1013,400,515
25 Apr 202439.0039.3038.9539.0039.0026,061,514
24 Apr 202440.5040.5039.3039.3539.3548,825,780
23 Apr 202439.8540.1039.6540.0040.0023,707,644
22 Apr 202439.4039.7039.2039.5039.5025,252,169
19 Apr 202439.0039.3038.0038.7038.7044,756,180
18 Apr 202439.2039.4538.9539.2039.2030,068,727
17 Apr 202439.1039.4538.9539.0039.0019,894,241
16 Apr 202439.7040.0539.1039.1039.1028,176,152
15 Apr 202439.9540.1039.8039.8039.8018,573,211
12 Apr 202439.9040.1039.9039.9539.9513,261,356
11 Apr 202440.1040.4539.9040.1540.1512,038,300
10 Apr 202440.3540.6540.3540.5040.509,606,624
09 Apr 202440.0540.4039.9540.4040.409,694,769
08 Apr 202439.7040.0539.7040.0040.0011,966,805
03 Apr 202440.2040.2539.7539.7539.7520,454,930
02 Apr 202440.6040.6040.2040.3040.3010,142,460
01 Apr 202440.5540.8540.4040.6540.6511,120,093
29 Mar 202440.4040.6040.2040.5540.554,728,000
28 Mar 202440.2540.4540.1540.2540.259,709,575
27 Mar 202440.6540.6540.3540.5040.507,722,646
26 Mar 202440.1540.7040.1040.5540.5516,843,823
25 Mar 202439.9040.1039.7540.0040.0012,653,317
22 Mar 202440.3040.6040.0040.1040.1016,388,174
21 Mar 202440.2040.6540.2040.6040.6021,667,554
20 Mar 202440.2540.6540.1540.1540.1524,745,506
19 Mar 202440.5540.6040.2040.2040.2016,217,203
18 Mar 202440.8540.9040.4040.6040.6016,286,265
15 Mar 202440.9040.9040.2040.9040.9027,280,133
14 Mar 202440.4041.0040.4040.9040.9022,073,754
13 Mar 202439.6540.4039.6540.4040.4025,030,025
12 Mar 202439.8540.0539.7039.9539.9517,775,860
11 Mar 202439.9040.1039.7539.8039.8018,685,955
08 Mar 202439.2540.1039.2539.9039.9026,381,564
07 Mar 202439.2039.5539.2039.3039.3018,475,317
06 Mar 202439.0539.5539.0539.4039.4019,598,505
05 Mar 202438.6539.2038.6539.0539.0518,446,899
04 Mar 202438.4038.8538.4038.8038.8010,103,904
01 Mar 202438.6038.8038.5538.5538.559,061,011
29 Feb 202438.2038.8538.1538.7038.7023,078,226
27 Feb 202438.1038.4038.1038.2038.2011,410,357
26 Feb 202438.1538.3038.1038.1538.158,693,510
23 Feb 202438.4038.5538.3038.3038.306,224,785
22 Feb 202438.3538.5538.3538.5538.559,134,884
21 Feb 202438.6038.7038.2538.3538.3510,870,211
20 Feb 202438.4038.7038.2538.6038.6011,579,345
19 Feb 202438.1038.4038.0538.4038.4010,727,185
16 Feb 202437.8538.2537.7537.9037.9010,381,310
15 Feb 202437.6038.0037.5537.8037.8019,280,348
05 Feb 202437.6037.8037.5537.6037.6015,606,577
02 Feb 202437.9037.9537.7037.9037.909,016,088
01 Feb 202437.7537.9037.6037.9037.9015,541,144
31 Jan 202437.5037.8037.5037.6537.6521,641,482
30 Jan 202438.4038.4037.9037.9037.9013,130,991
29 Jan 202438.2538.5538.2038.3538.358,055,426
26 Jan 202437.6538.4037.6538.3538.3511,207,704
25 Jan 202437.8538.0037.7537.8037.809,486,576
24 Jan 202437.8538.0537.8537.8537.858,650,531
23 Jan 202438.1038.1537.8537.8537.8511,609,574
22 Jan 202438.0038.1537.9038.1038.1011,745,034
19 Jan 202437.6037.9037.5037.9037.9013,475,234
18 Jan 202437.3537.8537.3537.8037.8016,543,571
17 Jan 202438.1538.4037.3037.3037.3043,996,728
16 Jan 202438.5038.9538.3538.6038.6019,907,741
15 Jan 202439.0539.2538.8538.9038.907,980,471
12 Jan 202439.0539.2038.7039.0539.059,275,696
11 Jan 202439.3039.4539.0039.2039.2011,211,912
10 Jan 202439.3539.4539.0539.3539.3512,069,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...