UK markets closed

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
38.30-0.25 (-0.65%)
At close: 01:30PM CST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 202439.5539.5539.3539.4539.4512,065,472
08 Jan 202439.1039.5039.0039.4539.4517,876,654
05 Jan 202438.7539.1538.7538.9538.958,467,252
04 Jan 202438.6539.0538.6038.7538.7510,074,482
03 Jan 202438.9539.1038.5538.6538.6515,594,419
02 Jan 202439.0039.3038.8539.3039.3010,361,638
29 Dec 202339.1039.2538.9039.2039.2010,542,808
28 Dec 202338.7539.2038.7539.2039.2012,082,223
27 Dec 202338.8039.1038.7039.0039.0012,060,296
26 Dec 202338.9038.9038.6038.8038.807,455,837
25 Dec 202338.3538.8038.2038.8038.8011,850,342
22 Dec 202338.2538.5538.1538.3538.3519,432,089
21 Dec 202338.4038.5538.2038.3038.3024,397,765
20 Dec 202339.0539.1038.6538.7538.7528,244,462
19 Dec 202339.0039.4538.8539.1539.1525,297,633
18 Dec 202339.3539.5538.9539.0539.0526,177,291
15 Dec 202339.6039.6539.2039.3539.3526,443,565
14 Dec 202339.1039.5538.7539.5539.5522,473,368
13 Dec 202339.2539.2538.8038.9038.9011,126,140
12 Dec 202339.3539.3538.8539.3039.3011,653,086
11 Dec 202339.2539.2538.8038.9038.9012,359,462
08 Dec 202338.7039.3038.7039.2539.2514,492,571
07 Dec 202339.3839.4338.8338.8838.8816,223,921
06 Dec 202338.8839.3838.8339.3839.3817,209,089
05 Dec 202338.7838.8838.4838.8338.8314,872,724
04 Dec 202338.5839.0838.5838.8838.8820,509,047
01 Dec 202339.0339.0338.4838.5338.5321,666,125
30 Nov 202339.1839.3839.0839.3839.3835,641,851
29 Nov 202339.5339.5339.0339.0339.0319,061,256
28 Nov 202339.3839.8739.3339.5339.5316,879,381
27 Nov 202339.3840.0239.3339.3839.3818,666,241
24 Nov 202339.5839.6339.3839.3839.388,469,501
23 Nov 202339.6339.7239.2839.5839.589,310,187
22 Nov 202339.6839.7239.4839.7239.7210,691,672
21 Nov 202339.1839.7239.0839.7239.7227,009,405
20 Nov 202339.0839.1838.8339.0839.0811,872,759
17 Nov 202339.0839.4838.9839.0839.0818,438,690
16 Nov 202338.8839.1838.7339.0839.0817,253,929
15 Nov 202338.5338.7838.3838.7838.7824,015,278
14 Nov 202338.4338.4838.1838.4338.439,421,977
13 Nov 202338.3338.5838.0838.3838.3810,545,734
10 Nov 202338.3338.4838.2338.2838.286,324,200
09 Nov 202338.4838.5838.3338.4838.489,055,875
08 Nov 202338.4838.5838.2338.4838.489,592,209
07 Nov 202338.3338.4838.0838.4838.489,705,174
06 Nov 202338.2838.5338.0338.4338.4317,257,576
03 Nov 202337.6838.1337.6338.1338.1315,827,047
02 Nov 202336.8837.6836.7837.6837.6815,536,432
01 Nov 202336.7836.7836.2436.5336.5311,738,119
31 Oct 202336.3436.7336.3436.5836.5811,191,076
30 Oct 202336.7336.8836.1936.4436.4415,047,931
27 Oct 202336.3936.9336.3936.8336.837,795,065
26 Oct 202336.2936.6336.0436.2936.2916,120,450
25 Oct 202337.0337.0336.6836.7336.7315,840,849
24 Oct 202336.9837.2336.7337.1337.1310,272,342
23 Oct 202337.1837.3336.9336.9836.9814,282,432
20 Oct 202337.4837.6336.9337.3837.3821,834,401
19 Oct 202338.5338.6837.9838.2338.2315,862,757
18 Oct 202338.7338.7338.4338.7338.7314,991,125
17 Oct 202338.6838.6838.2338.6338.6312,669,978
16 Oct 202338.1338.6838.0838.6838.6815,056,821
13 Oct 202338.4338.5338.1838.3838.3813,709,955
12 Oct 202338.3838.8338.2338.8338.8321,789,531
11 Oct 202337.8838.3837.5838.3838.3838,526,839
06 Oct 202337.3837.6837.1337.3837.3812,828,098
05 Oct 202336.9337.4336.7337.3837.3819,602,472
04 Oct 202337.0337.2336.6836.7336.7324,365,707
03 Oct 202337.4837.7837.1337.5337.5315,369,504
02 Oct 202337.7337.7337.1337.4837.4812,599,894
28 Sept 202337.5837.7337.3837.5837.589,615,452
27 Sept 202337.5337.7337.3337.5837.5812,274,274
26 Sept 202337.5837.8837.4837.7337.7311,185,613
25 Sept 202337.6837.8837.5837.8837.8812,905,295
22 Sept 202336.9837.7336.9337.6837.6811,215,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...