Megaforce Company Limited (TPEX:3294)
Taiwan · Delayed Price · Currency is TWD 32.80
-0.25 (-0.76%)
Oct 2, 2026, 1:30 PM CST
Megaforce Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 33.05 | 33.05 | 32.50 | 32.70 | 32.70 | -1.06% | 501,381 |
| Oct 1, 2026 | 32.50 | 34.90 | 32.50 | 33.05 | 33.05 | 1.85% | 2,051,169 |
| Sep 30, 2026 | 33.50 | 33.55 | 32.40 | 32.45 | 32.45 | -1.37% | 984,659 |
| Sep 29, 2026 | 33.65 | 33.65 | 32.35 | 32.90 | 32.90 | -2.23% | 1,377,083 |
| Sep 24, 2026 | 34.00 | 36.15 | 33.00 | 33.65 | 33.65 | -0.15% | 7,952,483 |
| Sep 23, 2026 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | 9.95% | 1,285,972 |
| Sep 22, 2026 | 31.05 | 31.20 | 30.00 | 30.65 | 30.65 | -0.49% | 348,210 |
| Sep 21, 2026 | 30.30 | 30.85 | 30.15 | 30.80 | 30.80 | 1.65% | 276,787 |
| Sep 18, 2026 | 30.05 | 30.45 | 29.75 | 30.30 | 30.30 | 1.00% | 314,514 |
| Sep 17, 2026 | 30.30 | 30.50 | 29.65 | 30.00 | 30.00 | 2.56% | 277,268 |
| Sep 16, 2026 | 28.70 | 29.25 | 28.70 | 29.25 | 29.25 | 2.09% | 184,284 |
| Sep 15, 2026 | 28.75 | 29.40 | 28.65 | 28.65 | 28.65 | -1.21% | 207,283 |
| Sep 14, 2026 | 28.85 | 29.40 | 28.60 | 29.00 | 29.00 | 0.52% | 181,885 |
| Sep 11, 2026 | 28.80 | 29.20 | 28.70 | 28.85 | 28.85 | -1.70% | 224,480 |
| Sep 10, 2026 | 29.90 | 29.90 | 29.10 | 29.35 | 29.35 | -1.18% | 256,633 |
| Sep 9, 2026 | 29.85 | 30.00 | 29.60 | 29.70 | 29.70 | - | 176,645 |
| Sep 8, 2026 | 29.90 | 30.30 | 29.70 | 29.70 | 29.70 | -0.50% | 247,147 |
| Sep 7, 2026 | 30.05 | 30.20 | 29.75 | 29.85 | 29.85 | -0.50% | 159,476 |
| Sep 4, 2026 | 30.15 | 30.65 | 29.50 | 30.00 | 30.00 | 1.52% | 267,622 |
| Sep 3, 2026 | 30.45 | 31.20 | 29.55 | 29.55 | 29.55 | -2.15% | 491,288 |
| Sep 2, 2026 | 30.10 | 30.60 | 30.10 | 30.20 | 30.20 | -1.31% | 223,442 |
| Sep 1, 2026 | 30.60 | 30.85 | 30.30 | 30.60 | 30.60 | 0.49% | 195,428 |
| Aug 31, 2026 | 31.00 | 31.20 | 30.30 | 30.45 | 30.45 | -1.77% | 172,335 |
| Aug 28, 2026 | 31.65 | 31.65 | 30.90 | 31.00 | 31.00 | -0.80% | 197,060 |
| Aug 27, 2026 | 31.10 | 31.95 | 31.00 | 31.25 | 31.25 | 1.79% | 451,860 |
| Aug 26, 2026 | 30.60 | 31.00 | 30.50 | 30.70 | 30.70 | 0.82% | 182,336 |
| Aug 25, 2026 | 30.30 | 30.45 | 29.70 | 30.45 | 30.45 | 1.00% | 144,637 |
| Aug 24, 2026 | 30.50 | 30.60 | 30.15 | 30.15 | 30.15 | -1.15% | 159,118 |
| Aug 21, 2026 | 30.35 | 30.55 | 30.20 | 30.50 | 30.50 | 0.33% | 97,552 |
| Aug 20, 2026 | 30.85 | 31.25 | 30.35 | 30.40 | 30.40 | -0.33% | 277,711 |
| Aug 19, 2026 | 30.45 | 30.85 | 30.00 | 30.50 | 30.50 | - | 208,041 |
| Aug 18, 2026 | 31.55 | 31.55 | 30.50 | 30.50 | 30.50 | -1.77% | 281,401 |
| Aug 17, 2026 | 31.60 | 31.85 | 30.80 | 31.05 | 31.05 | -1.27% | 563,941 |
| Aug 14, 2026 | 31.75 | 31.85 | 31.20 | 31.45 | 31.45 | -0.63% | 295,367 |
| Aug 13, 2026 | 32.20 | 32.30 | 31.65 | 31.65 | 31.65 | -0.47% | 287,576 |
| Aug 12, 2026 | 31.75 | 32.65 | 31.65 | 31.80 | 31.80 | 1.27% | 399,572 |
| Aug 11, 2026 | 31.50 | 31.80 | 30.65 | 31.40 | 31.40 | 1.78% | 419,271 |
| Aug 10, 2026 | 30.60 | 31.10 | 30.40 | 30.85 | 30.85 | 2.15% | 430,893 |
| Aug 7, 2026 | 30.35 | 30.95 | 30.20 | 30.20 | 30.20 | -0.49% | 212,745 |
| Aug 6, 2026 | 30.65 | 30.85 | 30.00 | 30.35 | 30.35 | -0.82% | 238,826 |
| Aug 5, 2026 | 31.30 | 31.35 | 30.60 | 30.60 | 30.60 | 0.99% | 378,891 |
| Aug 4, 2026 | 29.55 | 30.30 | 29.30 | 30.30 | 30.30 | 2.71% | 296,796 |
| Aug 3, 2026 | 28.60 | 29.75 | 28.50 | 29.50 | 29.50 | 2.25% | 240,110 |
| Jul 31, 2026 | 28.00 | 29.00 | 28.00 | 28.85 | 28.85 | 7.85% | 426,001 |
| Jul 30, 2026 | 27.00 | 27.75 | 26.20 | 26.75 | 26.75 | -2.01% | 599,685 |
| Jul 29, 2026 | 29.25 | 29.70 | 26.25 | 27.30 | 27.30 | -6.35% | 1,259,237 |
| Jul 28, 2026 | 29.85 | 30.20 | 29.05 | 29.15 | 29.15 | -4.74% | 642,671 |
| Jul 27, 2026 | 30.00 | 30.60 | 29.90 | 30.60 | 30.60 | 0.99% | 367,700 |
| Jul 24, 2026 | 31.20 | 31.75 | 30.30 | 30.30 | 30.30 | -3.35% | 482,120 |
| Jul 23, 2026 | 32.05 | 32.30 | 31.15 | 31.35 | 31.35 | -1.57% | 419,126 |