Yahoo

Mail

UK markets open in 1 hour 52 minutes

NIKKEI 225
31,269.87
-490.01(-1.54%)
HANG SENG
17,278.37
-531.29(-2.98%)
CRUDE OIL
88.18
-0.64(-0.72%)
GOLD FUTURES
1,836.40
-10.80(-0.58%)
DOW
33,433.35
-74.15(-0.22%)
Bitcoin GBP
22,878.63
-381.85(-1.64%)

Crypto Mile

Crypto bosses pouring millions into anti-ageing tech to live longer

The longevity sector is experiencing increasing momentum as CEOs drive funding and research

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

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

37.65

+0.05

(+0.13%)

As of 12:48PM CST. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	37.60	37.90	37.25	37.65	37.65	12,652,987
02 Oct 2023	37.85	37.85	37.25	37.60	37.60	12,560,346
28 Sept 2023	37.70	37.85	37.50	37.70	37.70	9,585,271
27 Sept 2023	37.65	37.85	37.45	37.70	37.70	12,235,748
26 Sept 2023	37.70	38.00	37.60	37.85	37.85	11,150,504
25 Sept 2023	37.80	38.00	37.70	38.00	38.00	12,864,788
22 Sept 2023	37.10	37.85	37.05	37.80	37.80	11,180,130
21 Sept 2023	37.60	37.65	37.10	37.40	37.40	20,116,005
20 Sept 2023	37.65	37.90	37.60	37.85	37.85	13,064,909
19 Sept 2023	37.80	38.00	37.70	37.80	37.80	14,064,204
18 Sept 2023	37.50	37.95	37.40	37.85	37.85	13,229,526
15 Sept 2023	37.50	37.60	37.25	37.55	37.55	32,481,388
14 Sept 2023	36.80	37.50	36.65	37.50	37.50	18,338,787
13 Sept 2023	36.50	36.60	36.40	36.60	36.60	8,423,058
12 Sept 2023	36.25	36.60	36.15	36.55	36.55	12,854,585
11 Sept 2023	36.20	36.35	36.00	36.20	36.20	11,519,002
08 Sept 2023	35.80	36.10	35.65	36.10	36.10	10,136,224
07 Sept 2023	35.55	36.05	35.55	35.85	35.85	14,210,727
06 Sept 2023	36.00	36.05	35.55	35.55	35.55	17,363,983
05 Sept 2023	36.05	36.25	35.95	36.00	36.00	13,324,398
04 Sept 2023	36.00	36.20	36.00	36.20	36.20	5,535,057
01 Sept 2023	35.95	36.20	35.90	36.00	36.00	9,642,562
31 Aug 2023	36.45	36.45	35.90	35.90	35.90	28,618,075
30 Aug 2023	36.75	36.80	36.30	36.45	36.45	13,615,402
29 Aug 2023	36.40	36.60	36.15	36.60	36.60	16,178,945
28 Aug 2023	35.70	36.50	35.70	36.20	36.20	12,307,373
25 Aug 2023	35.75	36.00	35.50	35.65	35.65	16,067,403
24 Aug 2023	35.50	36.05	35.30	35.85	35.85	19,101,938
23 Aug 2023	35.30	35.50	35.20	35.30	35.30	11,716,907
22 Aug 2023	35.60	35.70	35.05	35.30	35.30	24,608,434
21 Aug 2023	36.10	36.10	35.50	35.60	35.60	15,454,611
18 Aug 2023	35.45	36.30	35.30	35.70	35.70	17,582,442
17 Aug 2023	35.50	35.85	35.20	35.65	35.65	28,364,425
16 Aug 2023	36.30	36.35	35.60	35.80	35.80	37,055,328
15 Aug 2023	37.00	37.05	36.60	36.60	36.60	18,165,861
14 Aug 2023	37.60	37.60	36.60	37.05	37.05	27,579,074
11 Aug 2023	38.05	38.20	37.55	37.65	37.65	18,763,388
10 Aug 2023	38.75	38.80	37.65	38.10	38.10	42,920,917
10 Aug 2023	1.24 Dividend
10 Aug 2023	1008:1000 Stock split
09 Aug 2023	39.38	39.68	39.19	39.63	38.39	32,558,150
08 Aug 2023	39.63	39.68	39.34	39.38	38.15	19,597,242
07 Aug 2023	39.19	39.68	39.19	39.63	38.39	15,549,382
04 Aug 2023	39.29	39.53	38.89	39.29	38.06	23,666,050
02 Aug 2023	40.18	40.23	39.09	39.29	38.06	30,989,133
01 Aug 2023	40.13	40.28	39.83	40.28	39.02	17,792,899
31 Jul 2023	39.78	40.18	39.73	39.93	38.68	14,065,949
28 Jul 2023	39.68	39.88	39.38	39.73	38.49	13,883,190
27 Jul 2023	39.43	39.98	39.43	39.78	38.54	19,036,531
26 Jul 2023	38.89	39.43	38.84	39.34	38.10	14,068,768
25 Jul 2023	38.74	38.84	38.59	38.84	37.62	8,787,553
24 Jul 2023	38.69	38.99	38.49	38.69	37.48	20,212,153
21 Jul 2023	38.84	39.19	38.64	39.04	37.82	22,668,904
20 Jul 2023	38.29	39.19	38.29	39.04	37.82	26,330,853
19 Jul 2023	38.94	38.94	38.24	38.54	37.34	27,525,927
18 Jul 2023	38.44	38.99	38.24	38.99	37.77	33,440,538
17 Jul 2023	38.49	38.69	38.39	38.59	37.38	18,000,771
14 Jul 2023	37.90	38.59	37.85	38.59	37.38	31,935,398
13 Jul 2023	38.05	38.19	37.70	37.80	36.62	13,377,527
12 Jul 2023	37.00	37.90	37.00	37.90	36.71	17,564,317
11 Jul 2023	36.71	37.35	36.66	37.35	36.18	14,306,504
10 Jul 2023	37.00	37.30	36.51	36.56	35.41	20,391,653
07 Jul 2023	36.71	37.15	36.46	37.00	35.85	20,059,712
06 Jul 2023	37.70	37.85	36.95	37.15	35.99	25,921,939
05 Jul 2023	38.39	38.39	37.80	37.95	36.76	14,515,727
04 Jul 2023	38.14	38.24	38.00	38.19	37.00	13,320,559
03 Jul 2023	37.95	38.19	37.90	38.00	36.81	13,709,006
30 Jun 2023	38.10	38.39	37.80	37.90	36.71	21,777,002
29 Jun 2023	37.70	38.39	37.60	38.24	37.05	26,155,255
28 Jun 2023	37.25	37.70	37.25	37.65	36.47	15,654,470
27 Jun 2023	37.25	37.60	37.20	37.25	36.09	12,253,854
26 Jun 2023	37.35	37.65	37.05	37.45	36.28	39,357,633
21 Jun 2023	37.05	37.45	36.90	37.45	36.28	40,323,947
20 Jun 2023	36.56	37.15	36.56	37.15	35.99	45,676,306
19 Jun 2023	36.51	36.86	36.21	36.71	35.56	48,511,864
16 Jun 2023	37.15	37.15	36.51	36.51	35.37	54,098,141
15 Jun 2023	37.05	37.40	36.95	37.10	35.94	16,105,803
14 Jun 2023	37.40	37.45	37.10	37.20	36.04	13,137,159
13 Jun 2023	37.40	37.70	37.30	37.45	36.28	14,567,784
12 Jun 2023	37.35	37.65	37.25	37.35	36.18	16,963,223
09 Jun 2023	37.00	37.45	36.95	37.35	36.18	16,010,453
08 Jun 2023	36.71	37.00	36.56	37.00	35.85	16,184,105
07 Jun 2023	36.31	36.71	36.31	36.71	35.56	17,637,236
06 Jun 2023	36.61	36.61	36.16	36.21	35.08	17,684,144
05 Jun 2023	36.01	36.61	35.96	36.41	35.27	29,676,260
02 Jun 2023	35.57	35.91	35.52	35.81	34.69	23,349,050
01 Jun 2023	35.47	35.71	35.32	35.57	34.45	13,750,633
31 May 2023	35.86	35.91	35.52	35.52	34.40	73,654,544
30 May 2023	35.91	36.01	35.71	35.91	34.79	23,044,849
29 May 2023	35.62	35.91	35.52	35.91	34.79	19,809,921
26 May 2023	35.42	35.86	35.17	35.86	34.74	24,856,487
25 May 2023	35.57	35.91	35.07	35.91	34.79	25,596,389
24 May 2023	35.62	35.66	35.32	35.62	34.50	21,633,870
23 May 2023	35.91	35.91	35.52	35.91	34.79	21,169,471
22 May 2023	35.71	35.91	35.62	35.91	34.79	23,617,242
19 May 2023	35.66	35.96	35.47	35.71	34.60	23,869,401
18 May 2023	35.22	35.71	35.22	35.66	34.55	20,891,226
17 May 2023	34.82	35.52	34.77	35.32	34.21	23,205,517
16 May 2023	34.47	34.92	34.42	34.87	33.78	18,942,601
15 May 2023	34.03	34.38	33.93	34.23	33.16	11,399,599
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,269.87-490.01(-1.54%)

HANG SENG17,278.37-531.29(-2.98%)

CRUDE OIL88.18-0.64(-0.72%)

GOLD FUTURES1,836.40-10.80(-0.58%)

DOW33,433.35-74.15(-0.22%)

Bitcoin GBP22,878.63-381.85(-1.64%)

Crypto bosses pouring millions into anti-ageing tech to live longer

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

NIKKEI 225
31,269.87
-490.01(-1.54%)

HANG SENG
17,278.37
-531.29(-2.98%)

CRUDE OIL
88.18
-0.64(-0.72%)

GOLD FUTURES
1,836.40
-10.80(-0.58%)

DOW
33,433.35
-74.15(-0.22%)

Bitcoin GBP
22,878.63
-381.85(-1.64%)