Mega Financial Holding Co., Ltd. (2886.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.00 | 40.25 | 40.00 | 40.05 | 40.05 | 14,327,679 |
| May 02, 2024 | 40.00 | 40.35 | 39.80 | 39.95 | 39.95 | 19,416,502 |
| Apr 30, 2024 | 40.00 | 40.35 | 39.95 | 40.00 | 40.00 | 15,555,596 |
| Apr 29, 2024 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 25,034,727 |
| Apr 26, 2024 | 39.00 | 39.45 | 38.95 | 39.10 | 39.10 | 13,400,515 |
| Apr 25, 2024 | 39.00 | 39.30 | 38.95 | 39.00 | 39.00 | 26,061,514 |
| Apr 24, 2024 | 40.50 | 40.50 | 39.30 | 39.35 | 39.35 | 48,825,780 |
| Apr 23, 2024 | 39.85 | 40.10 | 39.65 | 40.00 | 40.00 | 23,707,644 |
| Apr 22, 2024 | 39.40 | 39.70 | 39.20 | 39.50 | 39.50 | 25,252,169 |
| Apr 19, 2024 | 39.00 | 39.30 | 38.00 | 38.70 | 38.70 | 44,756,180 |
| Apr 18, 2024 | 39.20 | 39.45 | 38.95 | 39.20 | 39.20 | 30,068,727 |
| Apr 17, 2024 | 39.10 | 39.45 | 38.95 | 39.00 | 39.00 | 19,894,241 |
| Apr 16, 2024 | 39.70 | 40.05 | 39.10 | 39.10 | 39.10 | 28,176,152 |
| Apr 15, 2024 | 39.95 | 40.10 | 39.80 | 39.80 | 39.80 | 18,573,211 |
| Apr 12, 2024 | 39.90 | 40.10 | 39.90 | 39.95 | 39.95 | 13,261,356 |
| Apr 11, 2024 | 40.10 | 40.45 | 39.90 | 40.15 | 40.15 | 12,038,300 |
| Apr 10, 2024 | 40.35 | 40.65 | 40.35 | 40.50 | 40.50 | 9,606,624 |
| Apr 09, 2024 | 40.05 | 40.40 | 39.95 | 40.40 | 40.40 | 9,694,769 |
| Apr 08, 2024 | 39.70 | 40.05 | 39.70 | 40.00 | 40.00 | 11,966,805 |
| Apr 03, 2024 | 40.20 | 40.25 | 39.75 | 39.75 | 39.75 | 20,454,930 |
| Apr 02, 2024 | 40.60 | 40.60 | 40.20 | 40.30 | 40.30 | 10,142,460 |
| Apr 01, 2024 | 40.55 | 40.85 | 40.40 | 40.65 | 40.65 | 11,120,093 |
| Mar 29, 2024 | 40.40 | 40.60 | 40.20 | 40.55 | 40.55 | 4,728,000 |
| Mar 28, 2024 | 40.25 | 40.45 | 40.15 | 40.25 | 40.25 | 9,709,575 |
| Mar 27, 2024 | 40.65 | 40.65 | 40.35 | 40.50 | 40.50 | 7,722,646 |
| Mar 26, 2024 | 40.15 | 40.70 | 40.10 | 40.55 | 40.55 | 16,843,823 |
| Mar 25, 2024 | 39.90 | 40.10 | 39.75 | 40.00 | 40.00 | 12,653,317 |
| Mar 22, 2024 | 40.30 | 40.60 | 40.00 | 40.10 | 40.10 | 16,388,174 |
| Mar 21, 2024 | 40.20 | 40.65 | 40.20 | 40.60 | 40.60 | 21,667,554 |
| Mar 20, 2024 | 40.25 | 40.65 | 40.15 | 40.15 | 40.15 | 24,745,506 |
| Mar 19, 2024 | 40.55 | 40.60 | 40.20 | 40.20 | 40.20 | 16,217,203 |
| Mar 18, 2024 | 40.85 | 40.90 | 40.40 | 40.60 | 40.60 | 16,286,265 |
| Mar 15, 2024 | 40.90 | 40.90 | 40.20 | 40.90 | 40.90 | 27,280,133 |
| Mar 14, 2024 | 40.40 | 41.00 | 40.40 | 40.90 | 40.90 | 22,073,754 |
| Mar 13, 2024 | 39.65 | 40.40 | 39.65 | 40.40 | 40.40 | 25,030,025 |
| Mar 12, 2024 | 39.85 | 40.05 | 39.70 | 39.95 | 39.95 | 17,775,860 |
| Mar 11, 2024 | 39.90 | 40.10 | 39.75 | 39.80 | 39.80 | 18,685,955 |
| Mar 08, 2024 | 39.25 | 40.10 | 39.25 | 39.90 | 39.90 | 26,381,564 |
| Mar 07, 2024 | 39.20 | 39.55 | 39.20 | 39.30 | 39.30 | 18,475,317 |
| Mar 06, 2024 | 39.05 | 39.55 | 39.05 | 39.40 | 39.40 | 19,598,505 |
| Mar 05, 2024 | 38.65 | 39.20 | 38.65 | 39.05 | 39.05 | 18,446,899 |
| Mar 04, 2024 | 38.40 | 38.85 | 38.40 | 38.80 | 38.80 | 10,103,904 |
| Mar 01, 2024 | 38.60 | 38.80 | 38.55 | 38.55 | 38.55 | 9,061,011 |
| Feb 29, 2024 | 38.20 | 38.85 | 38.15 | 38.70 | 38.70 | 23,078,226 |
| Feb 27, 2024 | 38.10 | 38.40 | 38.10 | 38.20 | 38.20 | 11,410,357 |
| Feb 26, 2024 | 38.15 | 38.30 | 38.10 | 38.15 | 38.15 | 8,693,510 |
| Feb 23, 2024 | 38.40 | 38.55 | 38.30 | 38.30 | 38.30 | 6,224,785 |
| Feb 22, 2024 | 38.35 | 38.55 | 38.35 | 38.55 | 38.55 | 9,134,884 |
| Feb 21, 2024 | 38.60 | 38.70 | 38.25 | 38.35 | 38.35 | 10,870,211 |
| Feb 20, 2024 | 38.40 | 38.70 | 38.25 | 38.60 | 38.60 | 11,579,345 |
| Feb 19, 2024 | 38.10 | 38.40 | 38.05 | 38.40 | 38.40 | 10,727,185 |
| Feb 16, 2024 | 37.85 | 38.25 | 37.75 | 37.90 | 37.90 | 10,381,310 |
| Feb 15, 2024 | 37.60 | 38.00 | 37.55 | 37.80 | 37.80 | 19,280,348 |
| Feb 05, 2024 | 37.60 | 37.80 | 37.55 | 37.60 | 37.60 | 15,606,577 |
| Feb 02, 2024 | 37.90 | 37.95 | 37.70 | 37.90 | 37.90 | 9,016,088 |
| Feb 01, 2024 | 37.75 | 37.90 | 37.60 | 37.90 | 37.90 | 15,541,144 |
| Jan 31, 2024 | 37.50 | 37.80 | 37.50 | 37.65 | 37.65 | 21,641,482 |
| Jan 30, 2024 | 38.40 | 38.40 | 37.90 | 37.90 | 37.90 | 13,130,991 |
| Jan 29, 2024 | 38.25 | 38.55 | 38.20 | 38.35 | 38.35 | 8,055,426 |
| Jan 26, 2024 | 37.65 | 38.40 | 37.65 | 38.35 | 38.35 | 11,207,704 |
| Jan 25, 2024 | 37.85 | 38.00 | 37.75 | 37.80 | 37.80 | 9,486,576 |
| Jan 24, 2024 | 37.85 | 38.05 | 37.85 | 37.85 | 37.85 | 8,650,531 |
| Jan 23, 2024 | 38.10 | 38.15 | 37.85 | 37.85 | 37.85 | 11,609,574 |
| Jan 22, 2024 | 38.00 | 38.15 | 37.90 | 38.10 | 38.10 | 11,745,034 |
| Jan 19, 2024 | 37.60 | 37.90 | 37.50 | 37.90 | 37.90 | 13,475,234 |
| Jan 18, 2024 | 37.35 | 37.85 | 37.35 | 37.80 | 37.80 | 16,543,571 |
| Jan 17, 2024 | 38.15 | 38.40 | 37.30 | 37.30 | 37.30 | 43,996,728 |
| Jan 16, 2024 | 38.50 | 38.95 | 38.35 | 38.60 | 38.60 | 19,907,741 |
| Jan 15, 2024 | 39.05 | 39.25 | 38.85 | 38.90 | 38.90 | 7,980,471 |
| Jan 12, 2024 | 39.05 | 39.20 | 38.70 | 39.05 | 39.05 | 9,275,696 |
| Jan 11, 2024 | 39.30 | 39.45 | 39.00 | 39.20 | 39.20 | 11,211,912 |
| Jan 10, 2024 | 39.35 | 39.45 | 39.05 | 39.35 | 39.35 | 12,069,538 |
| Jan 09, 2024 | 39.55 | 39.55 | 39.35 | 39.45 | 39.45 | 12,065,472 |
| Jan 08, 2024 | 39.10 | 39.50 | 39.00 | 39.45 | 39.45 | 17,876,654 |
| Jan 05, 2024 | 38.75 | 39.15 | 38.75 | 38.95 | 38.95 | 8,467,252 |
| Jan 04, 2024 | 38.65 | 39.05 | 38.60 | 38.75 | 38.75 | 10,074,482 |
| Jan 03, 2024 | 38.95 | 39.10 | 38.55 | 38.65 | 38.65 | 15,594,419 |
| Jan 02, 2024 | 39.00 | 39.30 | 38.85 | 39.30 | 39.30 | 10,361,638 |
| Dec 29, 2023 | 39.10 | 39.25 | 38.90 | 39.20 | 39.20 | 10,542,808 |
| Dec 28, 2023 | 38.75 | 39.20 | 38.75 | 39.20 | 39.20 | 12,082,223 |
| Dec 27, 2023 | 38.80 | 39.10 | 38.70 | 39.00 | 39.00 | 12,060,296 |
| Dec 26, 2023 | 38.90 | 38.90 | 38.60 | 38.80 | 38.80 | 7,455,837 |
| Dec 25, 2023 | 38.35 | 38.80 | 38.20 | 38.80 | 38.80 | 11,850,342 |
| Dec 22, 2023 | 38.25 | 38.55 | 38.15 | 38.35 | 38.35 | 19,432,089 |
| Dec 21, 2023 | 38.40 | 38.55 | 38.20 | 38.30 | 38.30 | 24,397,765 |
| Dec 20, 2023 | 39.05 | 39.10 | 38.65 | 38.75 | 38.75 | 28,244,462 |
| Dec 19, 2023 | 39.00 | 39.45 | 38.85 | 39.15 | 39.15 | 25,297,633 |
| Dec 18, 2023 | 39.35 | 39.55 | 38.95 | 39.05 | 39.05 | 26,177,291 |
| Dec 15, 2023 | 39.60 | 39.65 | 39.20 | 39.35 | 39.35 | 26,443,565 |
| Dec 14, 2023 | 39.10 | 39.55 | 38.75 | 39.55 | 39.55 | 22,473,368 |
| Dec 13, 2023 | 39.25 | 39.25 | 38.80 | 38.90 | 38.90 | 11,126,140 |
| Dec 12, 2023 | 39.35 | 39.35 | 38.85 | 39.30 | 39.30 | 11,653,086 |
| Dec 11, 2023 | 39.25 | 39.25 | 38.80 | 38.90 | 38.90 | 12,359,462 |
| Dec 08, 2023 | 38.70 | 39.30 | 38.70 | 39.25 | 39.25 | 14,492,571 |
| Dec 07, 2023 | 39.38 | 39.43 | 38.83 | 38.88 | 38.88 | 16,223,921 |
| Dec 06, 2023 | 38.88 | 39.38 | 38.83 | 39.38 | 39.38 | 17,209,089 |
| Dec 05, 2023 | 38.78 | 38.88 | 38.48 | 38.83 | 38.83 | 14,872,724 |
| Dec 04, 2023 | 38.58 | 39.08 | 38.58 | 38.88 | 38.88 | 20,509,047 |
| Dec 01, 2023 | 39.03 | 39.03 | 38.48 | 38.53 | 38.53 | 21,666,125 |
| Nov 30, 2023 | 39.18 | 39.38 | 39.08 | 39.38 | 39.38 | 35,641,851 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.