Megaforce Company Limited (TPEX:3294)
Taiwan · Delayed Price · Currency is TWD 30.50
0.00 (0.00%)
Aug 19, 2026, 1:30 PM CST
Megaforce Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 30.45 | 30.85 | 30.00 | 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 |
| Jul 22, 2026 | 32.10 | 32.60 | 31.60 | 31.85 | 31.85 | 0.47% | 371,185 |
| Jul 21, 2026 | 31.25 | 31.85 | 31.15 | 31.70 | 31.70 | 2.42% | 366,330 |
| Jul 20, 2026 | 31.80 | 31.80 | 29.60 | 30.95 | 30.95 | -2.67% | 991,818 |
| Jul 17, 2026 | 34.45 | 34.45 | 31.70 | 31.80 | 31.80 | -9.66% | 1,150,698 |
| Jul 16, 2026 | 35.50 | 35.70 | 35.00 | 35.20 | 35.20 | -1.40% | 314,360 |
| Jul 15, 2026 | 36.10 | 36.40 | 35.35 | 35.70 | 35.70 | -0.14% | 654,693 |
| Jul 14, 2026 | 37.00 | 37.20 | 34.50 | 35.75 | 35.75 | -3.64% | 1,158,448 |
| Jul 13, 2026 | 38.00 | 38.50 | 37.00 | 37.10 | 37.10 | -1.59% | 711,279 |
| Jul 9, 2026 | 38.80 | 39.00 | 37.70 | 37.70 | 37.70 | -2.33% | 851,809 |
| Jul 8, 2026 | 38.80 | 39.60 | 37.60 | 38.60 | 38.60 | -0.13% | 2,109,712 |
| Jul 7, 2026 | 39.70 | 41.80 | 38.65 | 38.65 | 38.65 | -1.90% | 3,532,821 |
| Jul 6, 2026 | 40.40 | 40.55 | 38.80 | 39.40 | 39.40 | -2.48% | 3,816,313 |
| Jul 3, 2026 | 36.75 | 40.40 | 36.30 | 40.40 | 40.40 | 9.93% | 2,932,841 |
| Jul 2, 2026 | 36.00 | 37.85 | 36.00 | 36.75 | 36.75 | 2.08% | 819,786 |
| Jul 1, 2026 | 37.30 | 37.35 | 35.95 | 36.00 | 36.00 | -2.57% | 787,043 |
| Jun 30, 2026 | 36.40 | 37.20 | 36.10 | 36.95 | 36.95 | 2.92% | 603,702 |
| Jun 29, 2026 | 37.25 | 37.65 | 35.60 | 35.90 | 35.90 | -3.10% | 1,444,487 |
| Jun 26, 2026 | 39.40 | 40.25 | 37.05 | 37.05 | 37.05 | -5.96% | 1,643,089 |
| Jun 25, 2026 | 41.00 | 41.65 | 39.40 | 39.40 | 39.40 | -2.72% | 2,621,766 |
| Jun 24, 2026 | 39.55 | 40.95 | 39.15 | 40.50 | 40.50 | 4.92% | 2,808,482 |
| Jun 23, 2026 | 40.40 | 40.45 | 38.35 | 38.60 | 38.60 | -3.50% | 1,203,525 |
| Jun 22, 2026 | 39.80 | 41.35 | 39.80 | 40.00 | 40.00 | 0.76% | 2,376,206 |
| Jun 18, 2026 | 41.00 | 41.50 | 39.40 | 39.70 | 39.70 | -0.50% | 1,592,076 |
| Jun 17, 2026 | 38.15 | 41.05 | 38.15 | 39.90 | 39.90 | 4.59% | 2,842,621 |
| Jun 16, 2026 | 41.00 | 41.10 | 38.15 | 38.15 | 38.15 | -3.17% | 2,407,428 |
| Jun 15, 2026 | 37.50 | 39.40 | 37.50 | 39.40 | 39.40 | 9.90% | 2,388,383 |
| Jun 12, 2026 | 36.60 | 36.80 | 35.85 | 35.85 | 35.85 | 0.99% | 651,843 |
| Jun 11, 2026 | 36.60 | 37.35 | 35.20 | 35.50 | 35.50 | -4.05% | 1,022,531 |
| Jun 10, 2026 | 38.40 | 40.25 | 37.00 | 37.00 | 37.00 | -4.52% | 1,778,961 |
| Jun 9, 2026 | 36.65 | 39.35 | 36.35 | 38.75 | 38.75 | 5.44% | 1,476,149 |