Megaforce Company Limited (TPEX:3294)
Taiwan · Delayed Price · Currency is TWD 51.40
-0.50 (-0.96%)
Sep 19, 2025, 1:30 PM CST
Megaforce Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 53.00 | 53.90 | 51.40 | 51.40 | 51.40 | -0.96% | 8,500,055 |
| Sep 18, 2025 | 52.60 | 53.90 | 51.50 | 51.90 | 51.90 | -0.76% | 13,947,128 |
| Sep 17, 2025 | 50.20 | 52.60 | 50.20 | 52.30 | 52.30 | 5.34% | 14,506,230 |
| Sep 16, 2025 | 48.00 | 50.80 | 47.75 | 49.65 | 49.65 | 4.31% | 8,002,424 |
| Sep 15, 2025 | 48.70 | 49.50 | 47.05 | 47.60 | 47.60 | -2.36% | 4,678,720 |
| Sep 12, 2025 | 51.30 | 51.50 | 48.65 | 48.75 | 48.75 | -4.04% | 8,827,745 |
| Sep 11, 2025 | 51.80 | 54.40 | 50.50 | 50.80 | 50.80 | -1.55% | 13,401,759 |
| Sep 10, 2025 | 51.80 | 52.70 | 51.60 | 51.60 | 51.60 | -0.19% | 4,561,413 |
| Sep 9, 2025 | 53.40 | 54.60 | 51.10 | 51.70 | 51.70 | -3.00% | 8,681,940 |
| Sep 8, 2025 | 54.70 | 55.20 | 52.80 | 53.30 | 53.30 | -3.09% | 9,007,552 |
| Sep 5, 2025 | 56.50 | 57.20 | 55.00 | 55.00 | 55.00 | -2.65% | 10,040,958 |
| Sep 4, 2025 | 59.50 | 60.00 | 55.10 | 56.50 | 56.50 | -4.24% | 21,810,763 |
| Sep 3, 2025 | 57.50 | 60.80 | 56.30 | 59.00 | 59.00 | 3.15% | 48,405,987 |
| Sep 2, 2025 | 58.00 | 60.80 | 56.20 | 57.20 | 57.20 | 3.44% | 104,501,176 |
| Sep 1, 2025 | 50.50 | 55.30 | 50.40 | 55.30 | 55.30 | 9.94% | 41,770,653 |
| Aug 29, 2025 | 52.20 | 52.70 | 50.30 | 50.30 | 50.30 | -2.71% | 7,945,613 |
| Aug 28, 2025 | 53.50 | 53.70 | 51.70 | 51.70 | 51.70 | -2.82% | 8,956,954 |
| Aug 27, 2025 | 54.30 | 54.60 | 52.70 | 53.20 | 53.20 | -0.37% | 18,458,062 |
| Aug 26, 2025 | 52.60 | 53.40 | 51.70 | 53.40 | 53.40 | 1.52% | 13,492,234 |
| Aug 25, 2025 | 52.40 | 53.00 | 51.00 | 52.60 | 52.60 | 2.14% | 12,776,743 |
| Aug 22, 2025 | 53.40 | 54.10 | 50.90 | 51.50 | 51.50 | -2.83% | 16,793,309 |
| Aug 21, 2025 | 50.80 | 54.40 | 50.80 | 53.00 | 53.00 | 4.74% | 31,611,396 |
| Aug 20, 2025 | 52.90 | 53.50 | 50.40 | 50.60 | 50.60 | -2.32% | 19,159,571 |
| Aug 19, 2025 | 54.50 | 57.00 | 51.50 | 51.80 | 51.80 | -1.52% | 33,406,819 |
| Aug 18, 2025 | 49.85 | 53.30 | 49.20 | 52.60 | 52.60 | 5.62% | 29,611,026 |
| Aug 15, 2025 | 49.10 | 52.40 | 49.10 | 49.80 | 49.80 | 3.00% | 40,325,073 |
| Aug 14, 2025 | 51.00 | 53.80 | 48.25 | 48.35 | 48.35 | -2.32% | 31,442,818 |
| Aug 13, 2025 | 48.05 | 51.00 | 47.35 | 49.50 | 49.50 | 4.21% | 34,231,317 |
| Aug 12, 2025 | 47.95 | 50.00 | 47.30 | 47.50 | 47.50 | 0.11% | 21,870,606 |
| 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 |