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

Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202335.8536.2035.8036.1036.1023,163,741
01 Jun 202335.7536.0035.6035.8535.8513,641,501
31 May 202336.1536.2035.8035.8035.8073,069,985
30 May 202336.2036.3036.0036.2036.2022,861,954
29 May 202335.9036.2035.8036.2036.2019,652,700
26 May 202335.7036.1535.4536.1536.1524,659,214
25 May 202335.8536.2035.3536.2036.2025,393,244
24 May 202335.9035.9535.6035.9035.9021,462,173
23 May 202336.2036.2035.8036.2036.2021,001,460
22 May 202336.0036.2035.9036.2036.2023,429,804
19 May 202335.9536.2535.7536.0036.0023,679,962
18 May 202335.5036.0035.5035.9535.9520,725,423
17 May 202335.1035.8035.0535.6035.6023,021,347
16 May 202334.7535.2034.7035.1535.1518,792,263
15 May 202334.3034.6534.2034.5034.5011,309,126
12 May 202334.7034.7534.2534.3034.3012,384,147
11 May 202334.8535.0534.5534.8034.809,615,169
10 May 202334.5534.8034.5534.8034.8012,555,542
09 May 202334.4534.5534.3534.5034.5015,137,233
08 May 202334.3034.4534.2034.3034.308,420,740
05 May 202334.4034.5034.1534.2534.256,253,727
04 May 202334.1034.5034.0534.3034.3010,324,683
03 May 202334.1034.2033.9534.1534.157,552,177
02 May 202334.0034.1033.9034.1034.108,458,035
28 Apr 202333.8534.0533.8034.0534.058,070,665
27 Apr 202333.8533.9533.6533.8533.857,579,205
26 Apr 202333.9034.0033.8034.0034.0010,293,383
25 Apr 202334.1034.2033.7533.9033.909,548,014
24 Apr 202333.9534.1033.8534.1034.104,244,275
21 Apr 202333.9034.1033.8534.0534.058,320,484
20 Apr 202333.8533.9533.7033.9033.907,757,063
19 Apr 202334.2534.3034.0034.0534.0513,459,893
18 Apr 202334.0034.5033.9534.2034.2022,447,109
17 Apr 202333.5033.5533.3533.4533.458,559,285
14 Apr 202333.3033.4533.2033.4533.4514,575,314
13 Apr 202333.1533.3533.1033.3033.3012,084,829
12 Apr 202333.1533.2033.0533.1533.158,056,364
11 Apr 202332.9533.1532.9533.1533.1511,022,231
10 Apr 202333.0033.1032.9033.0033.007,633,400
07 Apr 202333.0033.0032.7032.8032.806,130,202
06 Apr 202332.9533.1032.7533.0033.0013,488,041
31 Mar 202332.7033.1032.6533.0033.0014,128,136
30 Mar 202332.8532.9532.6532.7032.706,825,630
29 Mar 202333.0033.0032.7032.8032.8010,027,099
28 Mar 202333.0533.2032.8032.8532.858,881,242
27 Mar 202333.2533.2532.8033.0533.058,777,008
24 Mar 202333.1533.2032.9033.1033.108,282,558
23 Mar 202332.8533.1532.6033.1533.1512,110,309
22 Mar 202332.7032.7032.4032.7032.7010,469,153
21 Mar 202332.1532.5032.1032.2032.207,969,911
20 Mar 202331.9032.1031.7532.0032.007,913,075
17 Mar 202331.9532.1031.7531.7531.7516,250,517
16 Mar 202331.8031.9031.5031.6531.6519,966,849
15 Mar 202332.3032.4032.0032.0032.0016,735,417
14 Mar 202332.1032.4532.1032.1032.1020,455,406
13 Mar 202332.4532.8032.3032.5532.5517,941,106
10 Mar 202332.6032.8032.6032.6532.6517,613,314
09 Mar 202333.3033.3032.9032.9532.9514,582,993
08 Mar 202333.3033.6533.2033.3033.3019,347,276
07 Mar 202332.9533.2032.8533.1533.1511,527,070
06 Mar 202332.8533.2032.7532.9532.9514,353,006
03 Mar 202333.0033.1032.8032.8032.8011,997,298
02 Mar 202333.6033.6032.8032.9532.9517,594,536
01 Mar 202332.6033.7032.6033.7033.7026,835,488
24 Feb 202333.6533.7033.2033.3033.3022,688,599
23 Feb 202333.8033.8533.6533.6533.6511,403,403
22 Feb 202333.2533.8533.1033.8033.8014,945,144
21 Feb 202333.9033.9533.6033.6533.657,413,964
20 Feb 202333.5034.1033.5034.0534.0511,968,306
17 Feb 202333.3033.6533.3033.5033.508,776,424
16 Feb 202333.2534.1033.2033.4033.4033,628,272
15 Feb 202333.5533.5533.2033.4033.4013,388,591
14 Feb 202333.3033.6533.1033.5533.5514,983,794
13 Feb 202332.6533.3032.5033.3033.3019,497,525
10 Feb 202332.3532.7032.2532.6032.6013,190,116
09 Feb 202332.0032.2532.0032.1032.105,940,979
08 Feb 202332.4032.4532.0032.1532.1516,433,415
07 Feb 202332.1532.4032.1032.2532.2510,863,754
06 Feb 202332.4032.5032.1032.1032.1013,863,484
03 Feb 202332.6032.7032.4032.4532.4510,690,959
02 Feb 202332.5532.8532.2032.8532.8521,994,536
01 Feb 202332.1532.6031.9032.6032.6016,178,983
31 Jan 202332.6032.6531.9531.9531.9522,585,267
30 Jan 202333.3033.5532.1532.6032.6040,788,224
17 Jan 202331.9532.0031.8532.0032.0012,059,018
16 Jan 202331.9032.0031.8032.0032.0011,774,694
13 Jan 202331.7031.8531.6031.6531.659,553,167
12 Jan 202331.4531.6031.3531.4531.459,987,350
11 Jan 202331.6531.7531.4531.4531.459,847,677
10 Jan 202331.7531.7531.4031.7531.7512,901,545
09 Jan 202331.4531.7031.2031.7031.7021,349,735
06 Jan 202331.0531.1030.8030.9530.959,567,080
05 Jan 202330.6031.1030.5531.1031.1019,656,389
04 Jan 202330.4030.6030.2530.4030.4011,548,413
03 Jan 202330.3030.6030.0530.5030.509,695,396
30 Dec 202230.3030.7530.2530.3530.3510,599,175
29 Dec 202230.4030.4530.1030.2530.2512,855,629
28 Dec 202230.6030.6030.4530.5030.508,264,460
27 Dec 202230.7030.8030.6030.6530.657,682,067
26 Dec 202230.5530.7030.4030.7030.706,302,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...