Mail

2886.TW - Mega Financial Holding Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD

Show:

Historical Prices

Frequency:

Daily

Currency in TWD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	28.25	28.40	28.25	28.35	28.35	11,432,419
Aug 22, 2019	28.25	28.40	28.15	28.25	28.25	12,416,758
Aug 21, 2019	28.50	28.55	28.15	28.15	28.15	21,105,637
Aug 20, 2019	28.30	28.55	28.30	28.50	28.50	18,163,317
Aug 19, 2019	28.30	28.45	28.30	28.30	28.30	16,913,478
Aug 16, 2019	28.00	28.40	27.75	28.25	28.25	28,533,213
Aug 15, 2019	27.90	28.00	27.80	27.90	27.90	28,608,607
Aug 14, 2019	28.50	28.65	28.20	28.20	28.20	32,465,371
Aug 13, 2019	29.00	29.05	28.40	28.50	28.50	43,327,560
Aug 12, 2019	29.30	29.30	28.85	29.00	29.00	61,472,049
Aug 12, 2019	1.7 Dividend
Aug 09, 2019	31.10	31.10	31.10	31.10	29.40	-
Aug 09, 2019	1.7 Dividend
Aug 08, 2019	30.90	31.25	30.90	31.10	27.79	30,459,583
Aug 07, 2019	31.60	31.60	31.05	31.05	27.75	30,219,670
Aug 06, 2019	31.10	31.45	30.85	31.25	27.93	26,381,524
Aug 05, 2019	31.35	31.40	31.15	31.25	27.93	19,572,903
Aug 02, 2019	31.30	31.35	31.10	31.35	28.02	34,278,312
Aug 01, 2019	31.65	31.95	31.65	31.65	28.28	25,003,933
Jul 31, 2019	32.20	32.20	31.75	32.10	28.69	39,699,041
Jul 30, 2019	32.10	32.25	32.00	32.10	28.69	15,865,931
Jul 29, 2019	32.30	32.30	32.10	32.10	28.69	15,418,425
Jul 26, 2019	32.30	32.40	32.15	32.30	28.87	10,963,354
Jul 25, 2019	32.20	32.50	32.20	32.25	28.82	13,271,704
Jul 24, 2019	32.05	32.20	32.05	32.20	28.78	11,273,225
Jul 23, 2019	32.00	32.15	32.00	32.10	28.69	11,788,397
Jul 22, 2019	31.90	32.05	31.90	31.90	28.51	14,332,951
Jul 19, 2019	31.90	31.95	31.80	31.85	28.46	11,966,260
Jul 18, 2019	31.85	31.90	31.55	31.85	28.46	12,895,995
Jul 17, 2019	31.80	31.95	31.55	31.90	28.51	19,308,506
Jul 16, 2019	31.80	31.95	31.75	31.95	28.55	12,716,590
Jul 15, 2019	31.95	32.00	31.55	31.70	28.33	24,725,316
Jul 12, 2019	31.90	32.00	31.85	31.85	28.46	11,435,371
Jul 11, 2019	31.60	31.95	31.60	31.85	28.46	13,049,282
Jul 10, 2019	31.60	31.70	31.60	31.60	28.24	14,458,533
Jul 09, 2019	31.40	31.60	31.35	31.60	28.24	15,815,160
Jul 08, 2019	31.35	31.40	31.25	31.40	28.06	12,955,617
Jul 05, 2019	31.20	31.40	31.20	31.40	28.06	8,413,842
Jul 04, 2019	31.15	31.25	31.10	31.20	27.88	10,826,048
Jul 03, 2019	31.00	31.15	30.95	31.15	27.84	16,994,759
Jul 02, 2019	30.95	31.25	30.95	31.05	27.75	22,368,536
Jul 01, 2019	30.90	31.10	30.85	30.90	27.61	21,960,138
Jun 28, 2019	31.00	31.15	30.80	30.90	27.61	27,203,881
Jun 27, 2019	30.95	31.10	30.80	30.85	27.57	32,362,108
Jun 26, 2019	31.00	31.10	30.95	31.05	27.75	18,431,054
Jun 25, 2019	30.90	31.05	30.90	30.95	27.66	22,025,434
Jun 24, 2019	30.90	31.00	30.80	30.85	27.57	25,082,242
Jun 21, 2019	31.30	31.35	30.80	30.80	27.52	52,481,065
Jun 20, 2019	31.45	31.50	31.25	31.50	28.15	33,482,648
Jun 19, 2019	30.85	31.30	30.80	31.25	27.93	33,668,772
Jun 18, 2019	30.70	30.80	30.50	30.80	27.52	25,880,843
Jun 17, 2019	30.70	30.85	30.65	30.70	27.44	22,600,854
Jun 14, 2019	30.40	30.65	30.40	30.65	27.39	25,259,140
Jun 13, 2019	30.60	30.90	30.20	30.60	27.35	32,258,150
Jun 12, 2019	31.10	31.10	30.15	30.70	27.44	54,441,826
Jun 11, 2019	31.95	31.95	31.30	31.30	27.97	26,405,538
Jun 10, 2019	31.70	32.05	31.60	31.95	28.55	21,804,427
Jun 06, 2019	30.90	31.70	30.85	31.70	28.33	29,475,309
Jun 05, 2019	31.00	31.10	30.85	30.90	27.61	19,997,626
Jun 04, 2019	31.00	31.05	30.80	30.90	27.61	20,477,403
Jun 03, 2019	30.80	31.00	30.75	31.00	27.70	21,090,450
May 31, 2019	30.55	31.00	30.50	31.00	27.70	27,830,735
May 30, 2019	30.40	30.70	30.35	30.70	27.44	21,030,339
May 29, 2019	30.20	30.55	30.10	30.55	27.30	13,547,506
May 28, 2019	30.50	30.55	30.15	30.25	27.03	37,524,307
May 27, 2019	30.55	30.60	30.40	30.50	27.26	9,173,891
May 24, 2019	30.40	30.65	30.35	30.50	27.26	10,899,810
May 23, 2019	30.45	30.55	30.00	30.55	27.30	24,831,744
May 22, 2019	30.50	30.60	30.30	30.45	27.21	12,161,013
May 21, 2019	30.60	30.75	30.40	30.65	27.39	26,908,871
May 20, 2019	30.35	30.40	30.20	30.40	27.17	22,896,506
May 17, 2019	29.90	30.25	29.80	30.00	26.81	30,165,565
May 16, 2019	29.70	29.75	29.55	29.55	26.41	25,424,504
May 15, 2019	29.55	29.85	29.50	29.70	26.54	22,038,875
May 14, 2019	29.40	29.85	29.35	29.50	26.36	32,587,814
May 13, 2019	29.60	29.60	29.25	29.50	26.36	18,642,328
May 10, 2019	29.85	30.05	29.55	29.60	26.45	27,061,673
May 09, 2019	30.10	30.25	29.85	29.90	26.72	28,276,838
May 08, 2019	30.10	30.50	30.10	30.50	27.26	20,127,356
May 07, 2019	30.05	30.75	30.05	30.50	27.26	22,437,647
May 06, 2019	30.00	30.05	29.80	30.05	26.85	21,508,476
May 03, 2019	30.10	30.20	30.00	30.05	26.85	24,483,196
May 02, 2019	29.60	30.20	29.55	30.10	26.90	39,432,971
Apr 30, 2019	29.35	29.65	29.30	29.65	26.50	25,979,095
Apr 29, 2019	28.95	29.35	28.95	29.35	26.23	20,301,233
Apr 26, 2019	28.75	28.95	28.70	28.95	25.87	15,343,802
Apr 25, 2019	28.65	28.80	28.60	28.75	25.69	14,272,957
Apr 24, 2019	28.55	28.75	28.50	28.65	25.60	28,146,190
Apr 23, 2019	28.00	28.20	27.95	28.20	25.20	12,433,218
Apr 22, 2019	28.15	28.15	28.00	28.00	25.02	11,481,261
Apr 19, 2019	28.15	28.15	28.05	28.15	25.16	6,609,817
Apr 18, 2019	28.10	28.20	28.05	28.20	25.20	12,307,515
Apr 17, 2019	28.15	28.20	28.05	28.10	25.11	12,319,805
Apr 16, 2019	28.20	28.25	28.05	28.10	25.11	13,269,351
Apr 15, 2019	28.25	28.30	28.20	28.20	25.20	13,821,004
Apr 12, 2019	28.20	28.30	28.15	28.30	25.29	11,098,205
Apr 11, 2019	28.10	28.25	28.10	28.25	25.25	6,781,750
Apr 10, 2019	28.10	28.25	28.05	28.15	25.16	21,650,229
Apr 09, 2019	28.05	28.20	28.05	28.20	25.20	18,483,404
Apr 08, 2019	28.10	28.15	28.00	28.05	25.07	17,090,482
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...