UK markets open in 1 hour 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202337.6037.9037.2537.6537.6512,652,987
02 Oct 202337.8537.8537.2537.6037.6012,560,346
28 Sept 202337.7037.8537.5037.7037.709,585,271
27 Sept 202337.6537.8537.4537.7037.7012,235,748
26 Sept 202337.7038.0037.6037.8537.8511,150,504
25 Sept 202337.8038.0037.7038.0038.0012,864,788
22 Sept 202337.1037.8537.0537.8037.8011,180,130
21 Sept 202337.6037.6537.1037.4037.4020,116,005
20 Sept 202337.6537.9037.6037.8537.8513,064,909
19 Sept 202337.8038.0037.7037.8037.8014,064,204
18 Sept 202337.5037.9537.4037.8537.8513,229,526
15 Sept 202337.5037.6037.2537.5537.5532,481,388
14 Sept 202336.8037.5036.6537.5037.5018,338,787
13 Sept 202336.5036.6036.4036.6036.608,423,058
12 Sept 202336.2536.6036.1536.5536.5512,854,585
11 Sept 202336.2036.3536.0036.2036.2011,519,002
08 Sept 202335.8036.1035.6536.1036.1010,136,224
07 Sept 202335.5536.0535.5535.8535.8514,210,727
06 Sept 202336.0036.0535.5535.5535.5517,363,983
05 Sept 202336.0536.2535.9536.0036.0013,324,398
04 Sept 202336.0036.2036.0036.2036.205,535,057
01 Sept 202335.9536.2035.9036.0036.009,642,562
31 Aug 202336.4536.4535.9035.9035.9028,618,075
30 Aug 202336.7536.8036.3036.4536.4513,615,402
29 Aug 202336.4036.6036.1536.6036.6016,178,945
28 Aug 202335.7036.5035.7036.2036.2012,307,373
25 Aug 202335.7536.0035.5035.6535.6516,067,403
24 Aug 202335.5036.0535.3035.8535.8519,101,938
23 Aug 202335.3035.5035.2035.3035.3011,716,907
22 Aug 202335.6035.7035.0535.3035.3024,608,434
21 Aug 202336.1036.1035.5035.6035.6015,454,611
18 Aug 202335.4536.3035.3035.7035.7017,582,442
17 Aug 202335.5035.8535.2035.6535.6528,364,425
16 Aug 202336.3036.3535.6035.8035.8037,055,328
15 Aug 202337.0037.0536.6036.6036.6018,165,861
14 Aug 202337.6037.6036.6037.0537.0527,579,074
11 Aug 202338.0538.2037.5537.6537.6518,763,388
10 Aug 202338.7538.8037.6538.1038.1042,920,917
10 Aug 20231.24 Dividend
10 Aug 20231008:1000 Stock split
09 Aug 202339.3839.6839.1939.6338.3932,558,150
08 Aug 202339.6339.6839.3439.3838.1519,597,242
07 Aug 202339.1939.6839.1939.6338.3915,549,382
04 Aug 202339.2939.5338.8939.2938.0623,666,050
02 Aug 202340.1840.2339.0939.2938.0630,989,133
01 Aug 202340.1340.2839.8340.2839.0217,792,899
31 Jul 202339.7840.1839.7339.9338.6814,065,949
28 Jul 202339.6839.8839.3839.7338.4913,883,190
27 Jul 202339.4339.9839.4339.7838.5419,036,531
26 Jul 202338.8939.4338.8439.3438.1014,068,768
25 Jul 202338.7438.8438.5938.8437.628,787,553
24 Jul 202338.6938.9938.4938.6937.4820,212,153
21 Jul 202338.8439.1938.6439.0437.8222,668,904
20 Jul 202338.2939.1938.2939.0437.8226,330,853
19 Jul 202338.9438.9438.2438.5437.3427,525,927
18 Jul 202338.4438.9938.2438.9937.7733,440,538
17 Jul 202338.4938.6938.3938.5937.3818,000,771
14 Jul 202337.9038.5937.8538.5937.3831,935,398
13 Jul 202338.0538.1937.7037.8036.6213,377,527
12 Jul 202337.0037.9037.0037.9036.7117,564,317
11 Jul 202336.7137.3536.6637.3536.1814,306,504
10 Jul 202337.0037.3036.5136.5635.4120,391,653
07 Jul 202336.7137.1536.4637.0035.8520,059,712
06 Jul 202337.7037.8536.9537.1535.9925,921,939
05 Jul 202338.3938.3937.8037.9536.7614,515,727
04 Jul 202338.1438.2438.0038.1937.0013,320,559
03 Jul 202337.9538.1937.9038.0036.8113,709,006
30 Jun 202338.1038.3937.8037.9036.7121,777,002
29 Jun 202337.7038.3937.6038.2437.0526,155,255
28 Jun 202337.2537.7037.2537.6536.4715,654,470
27 Jun 202337.2537.6037.2037.2536.0912,253,854
26 Jun 202337.3537.6537.0537.4536.2839,357,633
21 Jun 202337.0537.4536.9037.4536.2840,323,947
20 Jun 202336.5637.1536.5637.1535.9945,676,306
19 Jun 202336.5136.8636.2136.7135.5648,511,864
16 Jun 202337.1537.1536.5136.5135.3754,098,141
15 Jun 202337.0537.4036.9537.1035.9416,105,803
14 Jun 202337.4037.4537.1037.2036.0413,137,159
13 Jun 202337.4037.7037.3037.4536.2814,567,784
12 Jun 202337.3537.6537.2537.3536.1816,963,223
09 Jun 202337.0037.4536.9537.3536.1816,010,453
08 Jun 202336.7137.0036.5637.0035.8516,184,105
07 Jun 202336.3136.7136.3136.7135.5617,637,236
06 Jun 202336.6136.6136.1636.2135.0817,684,144
05 Jun 202336.0136.6135.9636.4135.2729,676,260
02 Jun 202335.5735.9135.5235.8134.6923,349,050
01 Jun 202335.4735.7135.3235.5734.4513,750,633
31 May 202335.8635.9135.5235.5234.4073,654,544
30 May 202335.9136.0135.7135.9134.7923,044,849
29 May 202335.6235.9135.5235.9134.7919,809,921
26 May 202335.4235.8635.1735.8634.7424,856,487
25 May 202335.5735.9135.0735.9134.7925,596,389
24 May 202335.6235.6635.3235.6234.5021,633,870
23 May 202335.9135.9135.5235.9134.7921,169,471
22 May 202335.7135.9135.6235.9134.7923,617,242
19 May 202335.6635.9635.4735.7134.6023,869,401
18 May 202335.2235.7135.2235.6634.5520,891,226
17 May 202334.8235.5234.7735.3234.2123,205,517
16 May 202334.4734.9234.4234.8733.7818,942,601
15 May 202334.0334.3833.9334.2333.1611,399,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...