Megaforce Company Limited (TPEX:3294)
Taiwan · Delayed Price · Currency is TWD 47.50
+0.05 (0.11%)
Aug 12, 2025, 1:30 PM CST
Megaforce Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 47.95 | 50.00 | 47.30 | 47.50 | 47.50 | 0.11% | 21,825,339 |
| Aug 11, 2025 | 47.55 | 48.75 | 45.80 | 47.45 | 47.45 | -1.66% | 11,210,435 |
| Aug 8, 2025 | 48.15 | 49.40 | 46.90 | 48.25 | 48.25 | 1.37% | 14,995,323 |
| Aug 7, 2025 | 47.80 | 48.30 | 46.20 | 47.60 | 47.60 | - | 14,135,295 |
| Aug 6, 2025 | 49.15 | 50.80 | 47.55 | 47.60 | 47.60 | -0.42% | 35,230,342 |
| Aug 5, 2025 | 51.50 | 52.40 | 47.65 | 47.80 | 47.80 | -4.97% | 63,663,893 |
| Aug 4, 2025 | 45.80 | 50.30 | 45.80 | 50.30 | 50.30 | 9.95% | 64,047,454 |
| Aug 1, 2025 | 41.35 | 45.75 | 40.55 | 45.75 | 45.75 | 9.98% | 37,363,073 |
| Jul 31, 2025 | 39.45 | 42.75 | 39.40 | 41.60 | 41.60 | 6.39% | 22,652,624 |
| Jul 30, 2025 | 39.75 | 40.60 | 39.00 | 39.10 | 39.10 | 2.36% | 14,864,720 |
| Jul 29, 2025 | 37.80 | 38.25 | 36.70 | 38.20 | 38.20 | 0.79% | 2,174,771 |
| Jul 28, 2025 | 37.70 | 38.15 | 36.75 | 37.90 | 37.90 | 1.88% | 1,694,477 |
| Jul 25, 2025 | 38.10 | 38.30 | 37.20 | 37.20 | 37.20 | -1.98% | 1,492,647 |
| Jul 24, 2025 | 37.90 | 38.30 | 37.10 | 37.95 | 37.95 | 1.07% | 1,917,492 |
| Jul 23, 2025 | 38.00 | 38.25 | 37.05 | 37.55 | 37.55 | -0.66% | 3,131,575 |
| Jul 22, 2025 | 38.30 | 40.50 | 37.80 | 37.80 | 37.80 | -1.56% | 15,326,745 |
| Jul 21, 2025 | 38.20 | 38.95 | 37.50 | 38.40 | 38.40 | 0.52% | 1,566,791 |
| Jul 18, 2025 | 39.00 | 39.00 | 37.60 | 38.20 | 38.20 | -0.52% | 1,721,580 |
| Jul 17, 2025 | 37.70 | 38.75 | 37.70 | 38.40 | 38.40 | 1.86% | 1,909,374 |
| Jul 16, 2025 | 37.65 | 39.40 | 37.55 | 37.70 | 37.70 | - | 3,195,133 |
| Jul 15, 2025 | 37.35 | 38.15 | 37.35 | 37.70 | 37.70 | 1.34% | 1,792,206 |
| Jul 14, 2025 | 38.05 | 38.30 | 37.20 | 37.20 | 37.20 | -3.25% | 1,664,942 |
| Jul 11, 2025 | 38.75 | 38.90 | 38.00 | 38.45 | 38.45 | -1.54% | 2,730,365 |
| Jul 10, 2025 | 38.20 | 41.35 | 38.20 | 39.05 | 39.05 | 2.49% | 14,722,534 |
| Jul 9, 2025 | 37.05 | 38.10 | 36.30 | 38.10 | 38.10 | 4.67% | 2,773,593 |
| Jul 8, 2025 | 36.50 | 36.85 | 35.70 | 36.40 | 36.40 | 0.41% | 2,130,770 |
| Jul 7, 2025 | 36.70 | 37.70 | 35.90 | 36.25 | 36.25 | -1.09% | 3,114,078 |
| Jul 4, 2025 | 38.50 | 38.60 | 36.65 | 36.65 | 36.65 | -5.05% | 3,859,054 |
| Jul 3, 2025 | 39.25 | 39.45 | 38.50 | 38.60 | 38.60 | -1.15% | 2,408,772 |
| Jul 2, 2025 | 39.60 | 40.35 | 39.05 | 39.05 | 39.05 | -1.88% | 3,809,303 |
| Jul 1, 2025 | 39.85 | 40.30 | 39.15 | 39.80 | 39.80 | 0.89% | 7,525,636 |
| Jun 30, 2025 | 38.80 | 41.50 | 38.65 | 39.45 | 39.45 | 2.73% | 25,538,512 |
| Jun 27, 2025 | 39.90 | 40.45 | 38.40 | 38.40 | 38.40 | -2.29% | 4,930,214 |
| Jun 26, 2025 | 40.40 | 40.55 | 38.80 | 39.30 | 39.30 | -2.12% | 6,772,234 |
| Jun 25, 2025 | 40.05 | 42.50 | 39.55 | 40.15 | 40.15 | 0.50% | 15,852,069 |
| Jun 24, 2025 | 39.50 | 39.95 | 38.50 | 39.95 | 39.95 | 2.96% | 8,974,840 |
| Jun 23, 2025 | 38.35 | 39.80 | 37.25 | 38.80 | 38.80 | -1.02% | 8,170,347 |
| Jun 20, 2025 | 39.10 | 41.75 | 39.05 | 39.20 | 39.20 | -0.76% | 28,538,630 |
| Jun 19, 2025 | 43.15 | 44.25 | 39.50 | 39.50 | 39.50 | -6.40% | 63,771,005 |
| Jun 18, 2025 | 39.40 | 42.20 | 39.20 | 42.20 | 42.20 | 9.90% | 19,017,603 |
| Jun 17, 2025 | 38.00 | 38.45 | 37.00 | 38.40 | 38.40 | 1.05% | 2,430,807 |
| Jun 16, 2025 | 35.50 | 38.00 | 35.20 | 38.00 | 38.00 | 7.95% | 2,166,648 |
| Jun 13, 2025 | 35.15 | 36.00 | 35.15 | 35.20 | 35.20 | -3.03% | 705,653 |
| Jun 12, 2025 | 35.95 | 37.00 | 35.75 | 36.30 | 36.30 | 0.97% | 699,073 |
| Jun 11, 2025 | 36.50 | 36.50 | 35.80 | 35.95 | 35.95 | -0.55% | 579,040 |
| Jun 10, 2025 | 37.00 | 37.00 | 35.55 | 36.15 | 36.15 | -1.09% | 728,090 |
| Jun 9, 2025 | 36.50 | 36.70 | 35.75 | 36.55 | 36.55 | 1.11% | 739,697 |
| Jun 6, 2025 | 37.80 | 37.80 | 36.10 | 36.15 | 36.15 | -2.69% | 720,231 |
| Jun 5, 2025 | 37.60 | 37.60 | 36.40 | 37.15 | 37.15 | -0.93% | 737,934 |
| Jun 4, 2025 | 36.35 | 37.90 | 36.35 | 37.50 | 37.50 | 3.16% | 1,448,703 |