Megaforce Company Limited (TPEX:3294)
Taiwan · Delayed Price · Currency is TWD 41.30
+0.35 (0.85%)
Oct 31, 2025, 2:32 PM CST
Megaforce Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.95 | 41.50 | 40.70 | 41.30 | 41.30 | 0.85% | 852,267 |
| Oct 30, 2025 | 42.00 | 42.15 | 40.85 | 40.95 | 40.95 | -1.68% | 1,186,293 |
| Oct 29, 2025 | 43.45 | 43.85 | 41.65 | 41.65 | 41.65 | -2.23% | 1,482,608 |
| Oct 28, 2025 | 43.75 | 43.75 | 42.10 | 42.60 | 42.60 | -2.63% | 1,694,052 |
| Oct 27, 2025 | 43.15 | 43.90 | 42.50 | 43.75 | 43.75 | 3.43% | 1,735,664 |
| Oct 23, 2025 | 43.25 | 43.25 | 42.10 | 42.30 | 42.30 | -2.53% | 1,050,203 |
| Oct 22, 2025 | 43.20 | 43.85 | 42.70 | 43.40 | 43.40 | -0.23% | 831,363 |
| Oct 21, 2025 | 42.80 | 43.70 | 42.80 | 43.50 | 43.50 | 2.35% | 1,194,114 |
| Oct 20, 2025 | 43.10 | 43.10 | 42.00 | 42.50 | 42.50 | -0.23% | 1,216,858 |
| Oct 17, 2025 | 43.95 | 44.15 | 42.50 | 42.60 | 42.60 | -4.48% | 1,949,991 |
| Oct 16, 2025 | 43.55 | 44.85 | 42.80 | 44.60 | 44.60 | 3.72% | 3,588,454 |
| Oct 15, 2025 | 43.10 | 43.20 | 42.35 | 43.00 | 43.00 | 1.90% | 1,291,007 |
| Oct 14, 2025 | 43.60 | 45.10 | 41.55 | 42.20 | 42.20 | -3.21% | 2,793,061 |
| Oct 13, 2025 | 40.35 | 44.00 | 40.30 | 43.60 | 43.60 | -1.13% | 2,193,903 |
| Oct 9, 2025 | 43.95 | 44.70 | 43.60 | 44.10 | 44.10 | 0.11% | 2,320,567 |
| Oct 8, 2025 | 45.45 | 45.45 | 43.55 | 44.05 | 44.05 | -3.50% | 2,496,845 |
| Oct 7, 2025 | 46.50 | 46.55 | 45.30 | 45.65 | 45.65 | 0.22% | 1,578,428 |
| Oct 3, 2025 | 46.30 | 46.80 | 45.10 | 45.55 | 45.55 | -1.41% | 2,134,610 |
| Oct 2, 2025 | 46.00 | 47.95 | 45.60 | 46.20 | 46.20 | 0.87% | 3,696,814 |
| Oct 1, 2025 | 46.25 | 46.95 | 45.70 | 45.80 | 45.80 | -0.97% | 1,475,050 |
| Sep 30, 2025 | 46.25 | 46.80 | 46.00 | 46.25 | 46.25 | 0.98% | 1,738,151 |
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 26, 2025 | 47.75 | 48.00 | 45.65 | 45.80 | 45.80 | -5.27% | 4,136,090 |
| Sep 25, 2025 | 49.60 | 50.10 | 48.10 | 48.35 | 48.35 | -4.26% | 4,159,101 |
| Sep 24, 2025 | 50.10 | 52.30 | 50.10 | 50.50 | 50.50 | 1.10% | 9,140,590 |
| Sep 23, 2025 | 50.90 | 51.80 | 49.55 | 49.95 | 49.95 | -2.06% | 4,783,151 |
| Sep 22, 2025 | 51.00 | 52.40 | 50.30 | 51.00 | 51.00 | -0.78% | 3,431,449 |
| Sep 19, 2025 | 53.00 | 53.90 | 51.40 | 51.40 | 51.40 | -0.96% | 8,529,700 |
| Sep 18, 2025 | 52.60 | 53.90 | 51.50 | 51.90 | 51.90 | -0.76% | 13,973,432 |
| Sep 17, 2025 | 50.20 | 52.60 | 50.20 | 52.30 | 52.30 | 5.34% | 14,546,865 |
| 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 |