Mail

2886.TW - Mega Financial Holding Co., Ltd.

Taiwan - Taiwan Delayed price. Currency in TWD

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	35.85	36.20	35.80	36.10	36.10	23,163,741
01 Jun 2023	35.75	36.00	35.60	35.85	35.85	13,641,501
31 May 2023	36.15	36.20	35.80	35.80	35.80	73,069,985
30 May 2023	36.20	36.30	36.00	36.20	36.20	22,861,954
29 May 2023	35.90	36.20	35.80	36.20	36.20	19,652,700
26 May 2023	35.70	36.15	35.45	36.15	36.15	24,659,214
25 May 2023	35.85	36.20	35.35	36.20	36.20	25,393,244
24 May 2023	35.90	35.95	35.60	35.90	35.90	21,462,173
23 May 2023	36.20	36.20	35.80	36.20	36.20	21,001,460
22 May 2023	36.00	36.20	35.90	36.20	36.20	23,429,804
19 May 2023	35.95	36.25	35.75	36.00	36.00	23,679,962
18 May 2023	35.50	36.00	35.50	35.95	35.95	20,725,423
17 May 2023	35.10	35.80	35.05	35.60	35.60	23,021,347
16 May 2023	34.75	35.20	34.70	35.15	35.15	18,792,263
15 May 2023	34.30	34.65	34.20	34.50	34.50	11,309,126
12 May 2023	34.70	34.75	34.25	34.30	34.30	12,384,147
11 May 2023	34.85	35.05	34.55	34.80	34.80	9,615,169
10 May 2023	34.55	34.80	34.55	34.80	34.80	12,555,542
09 May 2023	34.45	34.55	34.35	34.50	34.50	15,137,233
08 May 2023	34.30	34.45	34.20	34.30	34.30	8,420,740
05 May 2023	34.40	34.50	34.15	34.25	34.25	6,253,727
04 May 2023	34.10	34.50	34.05	34.30	34.30	10,324,683
03 May 2023	34.10	34.20	33.95	34.15	34.15	7,552,177
02 May 2023	34.00	34.10	33.90	34.10	34.10	8,458,035
28 Apr 2023	33.85	34.05	33.80	34.05	34.05	8,070,665
27 Apr 2023	33.85	33.95	33.65	33.85	33.85	7,579,205
26 Apr 2023	33.90	34.00	33.80	34.00	34.00	10,293,383
25 Apr 2023	34.10	34.20	33.75	33.90	33.90	9,548,014
24 Apr 2023	33.95	34.10	33.85	34.10	34.10	4,244,275
21 Apr 2023	33.90	34.10	33.85	34.05	34.05	8,320,484
20 Apr 2023	33.85	33.95	33.70	33.90	33.90	7,757,063
19 Apr 2023	34.25	34.30	34.00	34.05	34.05	13,459,893
18 Apr 2023	34.00	34.50	33.95	34.20	34.20	22,447,109
17 Apr 2023	33.50	33.55	33.35	33.45	33.45	8,559,285
14 Apr 2023	33.30	33.45	33.20	33.45	33.45	14,575,314
13 Apr 2023	33.15	33.35	33.10	33.30	33.30	12,084,829
12 Apr 2023	33.15	33.20	33.05	33.15	33.15	8,056,364
11 Apr 2023	32.95	33.15	32.95	33.15	33.15	11,022,231
10 Apr 2023	33.00	33.10	32.90	33.00	33.00	7,633,400
07 Apr 2023	33.00	33.00	32.70	32.80	32.80	6,130,202
06 Apr 2023	32.95	33.10	32.75	33.00	33.00	13,488,041
31 Mar 2023	32.70	33.10	32.65	33.00	33.00	14,128,136
30 Mar 2023	32.85	32.95	32.65	32.70	32.70	6,825,630
29 Mar 2023	33.00	33.00	32.70	32.80	32.80	10,027,099
28 Mar 2023	33.05	33.20	32.80	32.85	32.85	8,881,242
27 Mar 2023	33.25	33.25	32.80	33.05	33.05	8,777,008
24 Mar 2023	33.15	33.20	32.90	33.10	33.10	8,282,558
23 Mar 2023	32.85	33.15	32.60	33.15	33.15	12,110,309
22 Mar 2023	32.70	32.70	32.40	32.70	32.70	10,469,153
21 Mar 2023	32.15	32.50	32.10	32.20	32.20	7,969,911
20 Mar 2023	31.90	32.10	31.75	32.00	32.00	7,913,075
17 Mar 2023	31.95	32.10	31.75	31.75	31.75	16,250,517
16 Mar 2023	31.80	31.90	31.50	31.65	31.65	19,966,849
15 Mar 2023	32.30	32.40	32.00	32.00	32.00	16,735,417
14 Mar 2023	32.10	32.45	32.10	32.10	32.10	20,455,406
13 Mar 2023	32.45	32.80	32.30	32.55	32.55	17,941,106
10 Mar 2023	32.60	32.80	32.60	32.65	32.65	17,613,314
09 Mar 2023	33.30	33.30	32.90	32.95	32.95	14,582,993
08 Mar 2023	33.30	33.65	33.20	33.30	33.30	19,347,276
07 Mar 2023	32.95	33.20	32.85	33.15	33.15	11,527,070
06 Mar 2023	32.85	33.20	32.75	32.95	32.95	14,353,006
03 Mar 2023	33.00	33.10	32.80	32.80	32.80	11,997,298
02 Mar 2023	33.60	33.60	32.80	32.95	32.95	17,594,536
01 Mar 2023	32.60	33.70	32.60	33.70	33.70	26,835,488
24 Feb 2023	33.65	33.70	33.20	33.30	33.30	22,688,599
23 Feb 2023	33.80	33.85	33.65	33.65	33.65	11,403,403
22 Feb 2023	33.25	33.85	33.10	33.80	33.80	14,945,144
21 Feb 2023	33.90	33.95	33.60	33.65	33.65	7,413,964
20 Feb 2023	33.50	34.10	33.50	34.05	34.05	11,968,306
17 Feb 2023	33.30	33.65	33.30	33.50	33.50	8,776,424
16 Feb 2023	33.25	34.10	33.20	33.40	33.40	33,628,272
15 Feb 2023	33.55	33.55	33.20	33.40	33.40	13,388,591
14 Feb 2023	33.30	33.65	33.10	33.55	33.55	14,983,794
13 Feb 2023	32.65	33.30	32.50	33.30	33.30	19,497,525
10 Feb 2023	32.35	32.70	32.25	32.60	32.60	13,190,116
09 Feb 2023	32.00	32.25	32.00	32.10	32.10	5,940,979
08 Feb 2023	32.40	32.45	32.00	32.15	32.15	16,433,415
07 Feb 2023	32.15	32.40	32.10	32.25	32.25	10,863,754
06 Feb 2023	32.40	32.50	32.10	32.10	32.10	13,863,484
03 Feb 2023	32.60	32.70	32.40	32.45	32.45	10,690,959
02 Feb 2023	32.55	32.85	32.20	32.85	32.85	21,994,536
01 Feb 2023	32.15	32.60	31.90	32.60	32.60	16,178,983
31 Jan 2023	32.60	32.65	31.95	31.95	31.95	22,585,267
30 Jan 2023	33.30	33.55	32.15	32.60	32.60	40,788,224
17 Jan 2023	31.95	32.00	31.85	32.00	32.00	12,059,018
16 Jan 2023	31.90	32.00	31.80	32.00	32.00	11,774,694
13 Jan 2023	31.70	31.85	31.60	31.65	31.65	9,553,167
12 Jan 2023	31.45	31.60	31.35	31.45	31.45	9,987,350
11 Jan 2023	31.65	31.75	31.45	31.45	31.45	9,847,677
10 Jan 2023	31.75	31.75	31.40	31.75	31.75	12,901,545
09 Jan 2023	31.45	31.70	31.20	31.70	31.70	21,349,735
06 Jan 2023	31.05	31.10	30.80	30.95	30.95	9,567,080
05 Jan 2023	30.60	31.10	30.55	31.10	31.10	19,656,389
04 Jan 2023	30.40	30.60	30.25	30.40	30.40	11,548,413
03 Jan 2023	30.30	30.60	30.05	30.50	30.50	9,695,396
30 Dec 2022	30.30	30.75	30.25	30.35	30.35	10,599,175
29 Dec 2022	30.40	30.45	30.10	30.25	30.25	12,855,629
28 Dec 2022	30.60	30.60	30.45	30.50	30.50	8,264,460
27 Dec 2022	30.70	30.80	30.60	30.65	30.65	7,682,067
26 Dec 2022	30.55	30.70	30.40	30.70	30.70	6,302,724
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...