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

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.2528.4028.2528.3528.3511,432,419
Aug 22, 201928.2528.4028.1528.2528.2512,416,758
Aug 21, 201928.5028.5528.1528.1528.1521,105,637
Aug 20, 201928.3028.5528.3028.5028.5018,163,317
Aug 19, 201928.3028.4528.3028.3028.3016,913,478
Aug 16, 201928.0028.4027.7528.2528.2528,533,213
Aug 15, 201927.9028.0027.8027.9027.9028,608,607
Aug 14, 201928.5028.6528.2028.2028.2032,465,371
Aug 13, 201929.0029.0528.4028.5028.5043,327,560
Aug 12, 201929.3029.3028.8529.0029.0061,472,049
Aug 12, 20191.7 Dividend
Aug 09, 201931.1031.1031.1031.1029.40-
Aug 09, 20191.7 Dividend
Aug 08, 201930.9031.2530.9031.1027.7930,459,583
Aug 07, 201931.6031.6031.0531.0527.7530,219,670
Aug 06, 201931.1031.4530.8531.2527.9326,381,524
Aug 05, 201931.3531.4031.1531.2527.9319,572,903
Aug 02, 201931.3031.3531.1031.3528.0234,278,312
Aug 01, 201931.6531.9531.6531.6528.2825,003,933
Jul 31, 201932.2032.2031.7532.1028.6939,699,041
Jul 30, 201932.1032.2532.0032.1028.6915,865,931
Jul 29, 201932.3032.3032.1032.1028.6915,418,425
Jul 26, 201932.3032.4032.1532.3028.8710,963,354
Jul 25, 201932.2032.5032.2032.2528.8213,271,704
Jul 24, 201932.0532.2032.0532.2028.7811,273,225
Jul 23, 201932.0032.1532.0032.1028.6911,788,397
Jul 22, 201931.9032.0531.9031.9028.5114,332,951
Jul 19, 201931.9031.9531.8031.8528.4611,966,260
Jul 18, 201931.8531.9031.5531.8528.4612,895,995
Jul 17, 201931.8031.9531.5531.9028.5119,308,506
Jul 16, 201931.8031.9531.7531.9528.5512,716,590
Jul 15, 201931.9532.0031.5531.7028.3324,725,316
Jul 12, 201931.9032.0031.8531.8528.4611,435,371
Jul 11, 201931.6031.9531.6031.8528.4613,049,282
Jul 10, 201931.6031.7031.6031.6028.2414,458,533
Jul 09, 201931.4031.6031.3531.6028.2415,815,160
Jul 08, 201931.3531.4031.2531.4028.0612,955,617
Jul 05, 201931.2031.4031.2031.4028.068,413,842
Jul 04, 201931.1531.2531.1031.2027.8810,826,048
Jul 03, 201931.0031.1530.9531.1527.8416,994,759
Jul 02, 201930.9531.2530.9531.0527.7522,368,536
Jul 01, 201930.9031.1030.8530.9027.6121,960,138
Jun 28, 201931.0031.1530.8030.9027.6127,203,881
Jun 27, 201930.9531.1030.8030.8527.5732,362,108
Jun 26, 201931.0031.1030.9531.0527.7518,431,054
Jun 25, 201930.9031.0530.9030.9527.6622,025,434
Jun 24, 201930.9031.0030.8030.8527.5725,082,242
Jun 21, 201931.3031.3530.8030.8027.5252,481,065
Jun 20, 201931.4531.5031.2531.5028.1533,482,648
Jun 19, 201930.8531.3030.8031.2527.9333,668,772
Jun 18, 201930.7030.8030.5030.8027.5225,880,843
Jun 17, 201930.7030.8530.6530.7027.4422,600,854
Jun 14, 201930.4030.6530.4030.6527.3925,259,140
Jun 13, 201930.6030.9030.2030.6027.3532,258,150
Jun 12, 201931.1031.1030.1530.7027.4454,441,826
Jun 11, 201931.9531.9531.3031.3027.9726,405,538
Jun 10, 201931.7032.0531.6031.9528.5521,804,427
Jun 06, 201930.9031.7030.8531.7028.3329,475,309
Jun 05, 201931.0031.1030.8530.9027.6119,997,626
Jun 04, 201931.0031.0530.8030.9027.6120,477,403
Jun 03, 201930.8031.0030.7531.0027.7021,090,450
May 31, 201930.5531.0030.5031.0027.7027,830,735
May 30, 201930.4030.7030.3530.7027.4421,030,339
May 29, 201930.2030.5530.1030.5527.3013,547,506
May 28, 201930.5030.5530.1530.2527.0337,524,307
May 27, 201930.5530.6030.4030.5027.269,173,891
May 24, 201930.4030.6530.3530.5027.2610,899,810
May 23, 201930.4530.5530.0030.5527.3024,831,744
May 22, 201930.5030.6030.3030.4527.2112,161,013
May 21, 201930.6030.7530.4030.6527.3926,908,871
May 20, 201930.3530.4030.2030.4027.1722,896,506
May 17, 201929.9030.2529.8030.0026.8130,165,565
May 16, 201929.7029.7529.5529.5526.4125,424,504
May 15, 201929.5529.8529.5029.7026.5422,038,875
May 14, 201929.4029.8529.3529.5026.3632,587,814
May 13, 201929.6029.6029.2529.5026.3618,642,328
May 10, 201929.8530.0529.5529.6026.4527,061,673
May 09, 201930.1030.2529.8529.9026.7228,276,838
May 08, 201930.1030.5030.1030.5027.2620,127,356
May 07, 201930.0530.7530.0530.5027.2622,437,647
May 06, 201930.0030.0529.8030.0526.8521,508,476
May 03, 201930.1030.2030.0030.0526.8524,483,196
May 02, 201929.6030.2029.5530.1026.9039,432,971
Apr 30, 201929.3529.6529.3029.6526.5025,979,095
Apr 29, 201928.9529.3528.9529.3526.2320,301,233
Apr 26, 201928.7528.9528.7028.9525.8715,343,802
Apr 25, 201928.6528.8028.6028.7525.6914,272,957
Apr 24, 201928.5528.7528.5028.6525.6028,146,190
Apr 23, 201928.0028.2027.9528.2025.2012,433,218
Apr 22, 201928.1528.1528.0028.0025.0211,481,261
Apr 19, 201928.1528.1528.0528.1525.166,609,817
Apr 18, 201928.1028.2028.0528.2025.2012,307,515
Apr 17, 201928.1528.2028.0528.1025.1112,319,805
Apr 16, 201928.2028.2528.0528.1025.1113,269,351
Apr 15, 201928.2528.3028.2028.2025.2013,821,004
Apr 12, 201928.2028.3028.1528.3025.2911,098,205
Apr 11, 201928.1028.2528.1028.2525.256,781,750
Apr 10, 201928.1028.2528.0528.1525.1621,650,229
Apr 09, 201928.0528.2028.0528.2025.2018,483,404
Apr 08, 201928.1028.1528.0028.0525.0717,090,482
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...