Mega Financial Holding Co., Ltd. (TPE:2886)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
40.70
-0.25 (-0.61%)
Oct 29, 2025, 1:30 PM CST

Mega Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202540.9541.1040.5540.7040.70-0.61%13,487,369
Oct 28, 202541.3541.4040.8540.9540.95-0.61%14,350,679
Oct 27, 202541.8541.9040.9541.2041.20-0.84%27,607,159
Oct 23, 202541.5041.7541.4541.5541.55-0.48%11,285,987
Oct 22, 202541.6041.9541.5041.7541.75-0.12%10,357,916
Oct 21, 202541.9041.9541.6541.8041.800.12%6,245,685
Oct 20, 202541.8541.9041.3541.7541.750.48%7,468,624
Oct 17, 202541.9542.1541.5541.5541.55-0.72%10,665,499
Oct 16, 202541.9542.2041.7541.8541.85-0.36%14,023,965
Oct 15, 202542.1042.1041.6542.0042.00-0.24%18,279,781
Oct 14, 202541.5042.2541.5042.1042.101.08%17,168,431
Oct 13, 202542.0042.0041.1041.6541.65-0.83%20,405,256
Oct 9, 202541.9542.0541.7542.0042.000.12%10,451,347
Oct 8, 202542.0042.1541.8041.9541.950.24%7,464,390
Oct 7, 202541.5542.0041.4041.8541.850.12%14,233,417
Oct 3, 202542.2042.2041.7041.8041.80-0.59%11,019,652
Oct 2, 202542.3042.4042.0542.0542.05-0.59%13,554,275
Oct 1, 202542.4542.4542.1042.3042.30-0.47%12,989,309
Sep 30, 202542.4042.5042.0542.5042.501.19%20,504,224
Sep 29, 202542.0042.0042.0042.0042.00--
Sep 26, 202541.9542.1041.6542.0042.000.12%13,670,517
Sep 25, 202542.0542.2541.7541.9541.95-16,938,940
Sep 24, 202541.7041.9541.6041.9541.950.60%13,447,589
Sep 23, 202541.5041.7041.4041.7041.700.24%12,556,556
Sep 22, 202541.8041.8041.4041.6041.60-0.36%14,786,556
Sep 19, 202541.5041.7541.2041.7541.750.72%19,268,643
Sep 18, 202541.4041.4540.9541.4541.450.48%11,877,335
Sep 17, 202541.1541.3041.0041.2541.25-8,664,688
Sep 16, 202541.5541.7041.1541.2541.25-0.48%8,765,188
Sep 15, 202541.7541.8041.3041.4541.45-0.24%10,990,025
Sep 12, 202541.5041.6541.3041.5541.550.12%10,380,405
Sep 11, 202541.4541.6541.3541.5041.50-0.12%12,330,449
Sep 10, 202541.3041.7041.2041.5541.550.36%13,741,646
Sep 9, 202540.9541.4040.8541.4041.401.35%12,680,100
Sep 8, 202541.1041.1540.8540.8540.85-0.97%7,944,728
Sep 5, 202541.1041.4041.0541.2541.250.36%8,527,592
Sep 4, 202541.1041.4041.0041.1041.10-11,588,591
Sep 3, 202541.0041.3041.0041.1041.10-6,974,459
Sep 2, 202540.8041.1040.7041.1041.100.74%8,411,490
Sep 1, 202540.4041.0540.3540.8040.801.87%18,431,876
Aug 29, 202540.4540.5039.9540.0540.05-0.74%25,139,810
Aug 28, 202540.2540.8540.2540.3540.350.25%19,362,789
Aug 27, 202540.1540.6040.1540.2540.250.50%16,177,057
Aug 26, 202541.0041.0040.0540.0540.05-2.32%43,870,578
Aug 25, 202541.4041.5040.8041.0041.00-0.12%13,235,170
Aug 22, 202541.4041.8040.9541.0541.05-1.20%17,171,169
Aug 21, 202542.1042.1541.2541.5541.55-0.60%18,199,844
Aug 20, 202542.4042.4541.8041.8041.80-1.07%14,607,077
Aug 19, 202542.3042.5542.2042.2542.25-1.17%5,225,274
Aug 18, 202542.3043.0041.9542.7542.751.06%19,616,350