Mega Financial Holding Co., Ltd. (2886.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 42.35 | 42.75 | 42.15 | 42.70 | 42.70 | 18,372,909 |
| 25 Jul 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 24 Jul 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 23 Jul 2024 | 42.40 | 42.90 | 42.30 | 42.75 | 42.75 | 17,489,225 |
| 22 Jul 2024 | 41.90 | 42.45 | 41.60 | 42.45 | 42.45 | 26,450,114 |
| 19 Jul 2024 | 42.40 | 42.60 | 41.70 | 42.25 | 42.25 | 26,205,356 |
| 18 Jul 2024 | 42.10 | 42.75 | 41.85 | 42.75 | 42.75 | 33,973,614 |
| 17 Jul 2024 | 41.85 | 42.20 | 41.65 | 41.90 | 41.90 | 19,769,549 |
| 16 Jul 2024 | 41.95 | 42.10 | 41.75 | 41.85 | 41.85 | 16,916,115 |
| 15 Jul 2024 | 42.25 | 42.30 | 41.75 | 41.95 | 41.95 | 14,741,750 |
| 12 Jul 2024 | 41.75 | 42.35 | 41.75 | 42.05 | 42.05 | 22,886,127 |
| 11 Jul 2024 | 42.00 | 42.40 | 41.75 | 41.75 | 41.75 | 21,771,093 |
| 10 Jul 2024 | 42.15 | 42.50 | 41.60 | 41.65 | 41.65 | 18,696,450 |
| 09 Jul 2024 | 42.10 | 42.20 | 41.40 | 41.65 | 41.65 | 18,633,947 |
| 08 Jul 2024 | 42.10 | 42.40 | 41.90 | 42.10 | 42.10 | 15,805,815 |
| 05 Jul 2024 | 42.00 | 42.40 | 41.90 | 42.10 | 42.10 | 18,717,589 |
| 04 Jul 2024 | 42.55 | 42.60 | 41.85 | 41.95 | 41.95 | 31,579,407 |
| 03 Jul 2024 | 40.75 | 42.80 | 40.65 | 42.75 | 42.75 | 98,155,881 |
| 02 Jul 2024 | 40.35 | 41.00 | 40.30 | 40.75 | 40.75 | 23,925,909 |
| 01 Jul 2024 | 40.40 | 40.80 | 40.30 | 40.75 | 40.75 | 15,455,523 |
| 28 Jun 2024 | 40.25 | 40.70 | 40.25 | 40.40 | 40.40 | 13,077,115 |
| 27 Jun 2024 | 39.85 | 40.25 | 39.80 | 40.25 | 40.25 | 28,232,350 |
| 26 Jun 2024 | 40.65 | 40.70 | 40.20 | 40.25 | 40.25 | 26,945,904 |
| 25 Jun 2024 | 40.60 | 40.70 | 40.30 | 40.65 | 40.65 | 30,083,952 |
| 24 Jun 2024 | 40.00 | 40.35 | 39.80 | 40.35 | 40.35 | 29,932,348 |
| 21 Jun 2024 | 40.00 | 40.15 | 39.90 | 40.00 | 40.00 | 33,855,084 |
| 20 Jun 2024 | 40.00 | 40.05 | 39.70 | 40.00 | 40.00 | 16,955,246 |
| 19 Jun 2024 | 40.10 | 40.20 | 39.90 | 39.95 | 39.95 | 18,653,196 |
| 18 Jun 2024 | 39.90 | 40.10 | 39.85 | 40.10 | 40.10 | 14,593,224 |
| 17 Jun 2024 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | 7,817,373 |
| 14 Jun 2024 | 39.45 | 39.60 | 39.35 | 39.55 | 39.55 | 7,117,670 |
| 13 Jun 2024 | 39.35 | 39.55 | 39.35 | 39.45 | 39.45 | 13,535,162 |
| 12 Jun 2024 | 39.20 | 39.40 | 39.20 | 39.25 | 39.25 | 16,435,311 |
| 11 Jun 2024 | 39.10 | 39.45 | 39.10 | 39.20 | 39.20 | 22,446,638 |
| 07 Jun 2024 | 39.30 | 39.50 | 39.10 | 39.35 | 39.35 | 20,640,895 |
| 06 Jun 2024 | 39.05 | 39.40 | 39.05 | 39.30 | 39.30 | 21,331,780 |
| 05 Jun 2024 | 39.30 | 39.30 | 39.00 | 39.15 | 39.15 | 17,663,149 |
| 04 Jun 2024 | 39.00 | 39.20 | 38.85 | 39.15 | 39.15 | 22,684,728 |
| 03 Jun 2024 | 39.20 | 39.30 | 39.00 | 39.30 | 39.30 | 24,803,021 |
| 31 May 2024 | 39.00 | 39.40 | 38.90 | 39.05 | 39.05 | 66,978,341 |
| 30 May 2024 | 38.85 | 39.20 | 38.85 | 38.90 | 38.90 | 31,261,758 |
| 29 May 2024 | 39.75 | 39.80 | 39.00 | 39.00 | 39.00 | 36,942,343 |
| 28 May 2024 | 39.80 | 39.95 | 39.70 | 39.80 | 39.80 | 16,669,462 |
| 27 May 2024 | 40.05 | 40.05 | 39.65 | 39.80 | 39.80 | 26,460,210 |
| 24 May 2024 | 40.05 | 40.30 | 40.00 | 40.00 | 40.00 | 9,599,067 |
| 23 May 2024 | 40.10 | 40.45 | 40.00 | 40.10 | 40.10 | 11,866,831 |
| 22 May 2024 | 40.80 | 40.95 | 40.45 | 40.55 | 40.55 | 9,763,156 |
| 21 May 2024 | 40.65 | 40.80 | 40.45 | 40.60 | 40.60 | 10,598,230 |
| 20 May 2024 | 40.90 | 40.95 | 40.55 | 40.80 | 40.80 | 15,681,487 |
| 17 May 2024 | 40.80 | 41.00 | 40.75 | 40.85 | 40.85 | 12,601,809 |
| 16 May 2024 | 41.00 | 41.20 | 40.75 | 40.80 | 40.80 | 19,128,675 |
| 15 May 2024 | 40.75 | 41.10 | 40.60 | 40.85 | 40.85 | 16,482,482 |
| 14 May 2024 | 40.95 | 41.00 | 40.50 | 40.50 | 40.50 | 11,449,898 |
| 13 May 2024 | 40.95 | 41.05 | 40.70 | 41.05 | 41.05 | 11,906,905 |
| 10 May 2024 | 40.60 | 40.95 | 40.55 | 40.95 | 40.95 | 15,180,674 |
| 09 May 2024 | 41.00 | 41.00 | 40.55 | 40.65 | 40.65 | 15,229,203 |
| 08 May 2024 | 41.00 | 41.15 | 40.90 | 41.10 | 41.10 | 18,015,970 |
| 07 May 2024 | 41.20 | 41.20 | 40.65 | 40.95 | 40.95 | 24,830,863 |
| 06 May 2024 | 40.20 | 41.20 | 40.20 | 41.15 | 41.15 | 31,183,648 |
| 03 May 2024 | 40.00 | 40.25 | 40.00 | 40.05 | 40.05 | 14,327,679 |
| 02 May 2024 | 40.00 | 40.35 | 39.80 | 39.95 | 39.95 | 19,416,502 |
| 30 Apr 2024 | 40.00 | 40.35 | 39.95 | 40.00 | 40.00 | 15,555,596 |
| 29 Apr 2024 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 25,034,727 |
| 26 Apr 2024 | 39.00 | 39.45 | 38.95 | 39.10 | 39.10 | 13,400,515 |
| 25 Apr 2024 | 39.00 | 39.30 | 38.95 | 39.00 | 39.00 | 26,061,514 |
| 24 Apr 2024 | 40.50 | 40.50 | 39.30 | 39.35 | 39.35 | 48,825,780 |
| 23 Apr 2024 | 39.85 | 40.10 | 39.65 | 40.00 | 40.00 | 23,707,644 |
| 22 Apr 2024 | 39.40 | 39.70 | 39.20 | 39.50 | 39.50 | 25,252,169 |
| 19 Apr 2024 | 39.00 | 39.30 | 38.00 | 38.70 | 38.70 | 44,756,180 |
| 18 Apr 2024 | 39.20 | 39.45 | 38.95 | 39.20 | 39.20 | 30,068,727 |
| 17 Apr 2024 | 39.10 | 39.45 | 38.95 | 39.00 | 39.00 | 19,894,241 |
| 16 Apr 2024 | 39.70 | 40.05 | 39.10 | 39.10 | 39.10 | 28,176,152 |
| 15 Apr 2024 | 39.95 | 40.10 | 39.80 | 39.80 | 39.80 | 18,573,211 |
| 12 Apr 2024 | 39.90 | 40.10 | 39.90 | 39.95 | 39.95 | 13,261,356 |
| 11 Apr 2024 | 40.10 | 40.45 | 39.90 | 40.15 | 40.15 | 12,038,300 |
| 10 Apr 2024 | 40.35 | 40.65 | 40.35 | 40.50 | 40.50 | 9,606,624 |
| 09 Apr 2024 | 40.05 | 40.40 | 39.95 | 40.40 | 40.40 | 9,694,769 |
| 08 Apr 2024 | 39.70 | 40.05 | 39.70 | 40.00 | 40.00 | 11,966,805 |
| 03 Apr 2024 | 40.20 | 40.25 | 39.75 | 39.75 | 39.75 | 20,454,930 |
| 02 Apr 2024 | 40.60 | 40.60 | 40.20 | 40.30 | 40.30 | 10,142,460 |
| 01 Apr 2024 | 40.55 | 40.85 | 40.40 | 40.65 | 40.65 | 11,120,093 |
| 29 Mar 2024 | 40.40 | 40.60 | 40.20 | 40.55 | 40.55 | 4,728,000 |
| 28 Mar 2024 | 40.25 | 40.45 | 40.15 | 40.25 | 40.25 | 9,709,575 |
| 27 Mar 2024 | 40.65 | 40.65 | 40.35 | 40.50 | 40.50 | 7,722,646 |
| 26 Mar 2024 | 40.15 | 40.70 | 40.10 | 40.55 | 40.55 | 16,843,823 |
| 25 Mar 2024 | 39.90 | 40.10 | 39.75 | 40.00 | 40.00 | 12,653,317 |
| 22 Mar 2024 | 40.30 | 40.60 | 40.00 | 40.10 | 40.10 | 16,388,174 |
| 21 Mar 2024 | 40.20 | 40.65 | 40.20 | 40.60 | 40.60 | 21,667,554 |
| 20 Mar 2024 | 40.25 | 40.65 | 40.15 | 40.15 | 40.15 | 24,745,506 |
| 19 Mar 2024 | 40.55 | 40.60 | 40.20 | 40.20 | 40.20 | 16,217,203 |
| 18 Mar 2024 | 40.85 | 40.90 | 40.40 | 40.60 | 40.60 | 16,286,265 |
| 15 Mar 2024 | 40.90 | 40.90 | 40.20 | 40.90 | 40.90 | 27,280,133 |
| 14 Mar 2024 | 40.40 | 41.00 | 40.40 | 40.90 | 40.90 | 22,073,754 |
| 13 Mar 2024 | 39.65 | 40.40 | 39.65 | 40.40 | 40.40 | 25,030,025 |
| 12 Mar 2024 | 39.85 | 40.05 | 39.70 | 39.95 | 39.95 | 17,775,860 |
| 11 Mar 2024 | 39.90 | 40.10 | 39.75 | 39.80 | 39.80 | 18,685,955 |
| 08 Mar 2024 | 39.25 | 40.10 | 39.25 | 39.90 | 39.90 | 26,381,564 |
| 07 Mar 2024 | 39.20 | 39.55 | 39.20 | 39.30 | 39.30 | 18,475,317 |
| 06 Mar 2024 | 39.05 | 39.55 | 39.05 | 39.40 | 39.40 | 19,598,505 |
| 05 Mar 2024 | 38.65 | 39.20 | 38.65 | 39.05 | 39.05 | 18,446,899 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.