UK markets close in 1 hour 49 minutes

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
35.70-0.65 (-1.79%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202235.8036.1035.5535.7035.7018,704,683
28 Jun 202236.4536.5036.2036.3536.3510,978,624
27 Jun 202236.6036.7036.2036.2036.2016,760,667
24 Jun 202236.2536.5035.8536.1536.1520,238,648
23 Jun 202236.0536.3535.1035.3535.3538,959,923
22 Jun 202235.6036.0035.0535.4035.4045,331,723
21 Jun 202235.1536.1035.0035.6035.6052,263,083
20 Jun 202235.3035.8034.6034.6034.6052,395,949
17 Jun 202235.8536.0035.0535.3035.3066,400,054
16 Jun 202236.5036.8536.1036.1536.1522,072,690
15 Jun 202236.3536.4036.0036.2036.2027,954,190
14 Jun 202236.3037.0036.2036.9036.9016,723,163
13 Jun 202236.3036.5035.8036.5036.5031,786,848
10 Jun 202236.8037.1536.6537.1037.1016,656,767
09 Jun 202237.5037.5037.0537.1537.1520,375,096
08 Jun 202237.8037.8537.5537.7037.7011,136,217
07 Jun 202237.4537.7537.3537.7037.7018,190,203
06 Jun 202237.3038.0037.0037.8037.8025,820,650
02 Jun 202237.9538.1537.6037.9037.9017,479,286
01 Jun 202238.7038.7038.1538.2038.2016,294,660
31 May 202238.4038.7537.8038.7538.7547,626,853
30 May 202238.2038.5037.8038.4538.4525,686,821
27 May 202237.5038.0537.3037.9537.9518,405,442
26 May 202237.6537.7037.2537.3037.3015,582,063
25 May 202237.3037.6537.0037.6037.6020,036,334
24 May 202237.3037.8037.1037.2037.2016,292,642
23 May 202237.2037.7036.6537.2037.2021,066,856
20 May 202236.8037.3036.5537.1037.1021,868,546
19 May 202236.9036.9536.5036.6036.6022,501,363
18 May 202236.4537.6036.4537.5037.5024,756,426
17 May 202236.7536.8036.4036.4536.4521,234,516
16 May 202237.0537.2036.2536.9036.9024,499,168
13 May 202237.0037.2036.3036.9536.9529,445,356
12 May 202237.9538.0036.7537.0037.0032,050,216
11 May 202238.0038.3537.9038.3538.3523,990,098
10 May 202237.6038.4537.3038.2038.2030,735,694
09 May 202238.5538.9038.0038.0038.0030,643,768
06 May 202238.8539.5038.6039.3539.3531,558,475
05 May 202241.1041.1539.5539.8539.8533,211,219
04 May 202241.3041.3040.6040.8540.8513,581,534
03 May 202241.4041.4040.8040.8540.8510,815,337
29 Apr 202241.0041.8040.9041.6041.6017,642,100
28 Apr 202241.5041.7540.8041.0041.0025,263,762
27 Apr 202241.5541.9541.5541.6041.6022,177,359
26 Apr 202241.7042.0041.3541.9541.9520,816,889
25 Apr 202241.1541.8041.0041.5541.5527,236,081
22 Apr 202240.7041.5540.6541.5541.5526,270,278
21 Apr 202241.7041.7040.7041.0041.0028,502,177
20 Apr 202241.5542.0041.0041.7541.7530,874,371
19 Apr 202241.9542.3041.3541.5041.5024,013,202
18 Apr 202242.6042.6541.2041.9041.9037,770,286
15 Apr 202242.9043.7542.4042.8542.8525,792,375
14 Apr 202245.0545.1042.9543.1043.1034,583,347
13 Apr 202244.5045.0044.3044.9544.9520,439,992
12 Apr 202244.6044.6544.1544.4544.4516,039,320
11 Apr 202244.4044.8544.1044.6544.6522,493,572
08 Apr 202244.1544.4543.7544.3544.3518,997,695
07 Apr 202244.2045.4043.9044.1044.1051,849,123
06 Apr 202243.2044.0542.8044.0544.0528,089,075
01 Apr 202242.7543.2042.5543.1043.1020,360,152
31 Mar 202242.3043.0042.1542.9042.9022,797,223
30 Mar 202242.2042.4041.7542.2542.2519,823,726
29 Mar 202242.3042.3542.0042.0042.0010,308,339
28 Mar 202241.7042.5041.6042.4042.4021,706,435
25 Mar 202242.1042.4541.5042.2042.2029,314,601
24 Mar 202242.2042.5041.8542.2542.2514,410,559
23 Mar 202241.2042.4541.2042.3542.3532,690,074
22 Mar 202240.5041.1540.4541.1541.1518,431,879
21 Mar 202240.4540.6040.4540.6040.6015,057,303
18 Mar 202240.4040.8040.1540.4540.4538,235,625
17 Mar 202240.4040.6039.5540.0540.0531,212,196
16 Mar 202238.7539.5038.5039.5039.5038,987,827
15 Mar 202238.5038.7038.3038.6038.6015,073,636
14 Mar 202238.0038.5038.0038.5038.5015,770,358
11 Mar 202238.0038.2037.8037.9537.957,927,587
10 Mar 202237.5038.2537.5038.2538.2516,979,898
09 Mar 202237.5037.9537.4037.4037.4015,968,968
08 Mar 202237.5037.8037.3037.3537.3527,799,486
07 Mar 202237.5037.6537.0037.6537.6534,809,936
04 Mar 202238.0038.0037.5038.0038.0015,088,012
03 Mar 202238.1038.1537.9538.1038.1011,701,837
02 Mar 202238.1538.1537.8038.1038.1016,168,039
01 Mar 202237.5538.2037.4538.2038.2023,186,513
25 Feb 202237.5537.6537.2537.6037.6036,446,370
24 Feb 202237.8037.8037.5037.7037.7027,727,945
23 Feb 202237.6038.1537.5538.0538.0520,311,536
22 Feb 202237.7037.7537.2537.6037.6033,059,421
21 Feb 202238.0038.0037.6538.0038.0023,213,236
18 Feb 202238.1038.3038.0038.1038.1013,071,814
17 Feb 202238.3038.4038.1038.4038.4014,749,653
16 Feb 202238.2038.4038.0538.2038.2017,585,947
15 Feb 202238.3038.3538.0538.1038.1011,366,433
14 Feb 202238.4538.5038.0538.4538.4522,108,176
11 Feb 202238.5038.8538.3538.8038.8015,764,188
10 Feb 202238.8038.8038.1038.7038.7018,837,822
09 Feb 202238.9539.1038.7038.8038.8023,861,353
08 Feb 202238.1039.0038.0038.9538.9539,442,717
07 Feb 202237.0038.0037.0038.0038.0029,423,197
26 Jan 202236.8037.2036.6036.9536.9513,198,158
25 Jan 202236.4036.9036.3036.9036.9024,406,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...