Advertisement
Advertisement
U.S. markets open in 6 hours 3 minutes
S&P Futures
4,117.50 -6.00 (-0.15%) Dow Futures
33,875.00 -59.00 (-0.17%) Nasdaq Futures
12,488.75 -26.75 (-0.21%) Russell 2000 Futures
1,962.40 -2.70 (-0.14%) Crude Oil
75.79 +1.68 (+2.27%) Gold
1,886.90 +7.40 (+0.39%)
Mega Financial Holding Co., Ltd. (2886.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 32.15 | 32.40 | 32.10 | 32.25 | 32.25 | 10,925,341 |
| Feb 06, 2023 | 32.40 | 32.50 | 32.10 | 32.10 | 32.10 | 13,863,484 |
| Feb 03, 2023 | 32.60 | 32.70 | 32.40 | 32.45 | 32.45 | 10,690,959 |
| Feb 02, 2023 | 32.55 | 32.85 | 32.20 | 32.85 | 32.85 | 21,994,536 |
| Feb 01, 2023 | 32.15 | 32.60 | 31.90 | 32.60 | 32.60 | 16,178,983 |
| Jan 31, 2023 | 32.60 | 32.65 | 31.95 | 31.95 | 31.95 | 22,585,267 |
| Jan 30, 2023 | 33.30 | 33.55 | 32.15 | 32.60 | 32.60 | 40,788,224 |
| Jan 17, 2023 | 31.95 | 32.00 | 31.85 | 32.00 | 32.00 | 12,059,018 |
| Jan 16, 2023 | 31.90 | 32.00 | 31.80 | 32.00 | 32.00 | 11,774,694 |
| Jan 13, 2023 | 31.70 | 31.85 | 31.60 | 31.65 | 31.65 | 9,553,167 |
| Jan 12, 2023 | 31.45 | 31.60 | 31.35 | 31.45 | 31.45 | 9,987,350 |
| Jan 11, 2023 | 31.65 | 31.75 | 31.45 | 31.45 | 31.45 | 9,847,677 |
| Jan 10, 2023 | 31.75 | 31.75 | 31.40 | 31.75 | 31.75 | 12,901,545 |
| Jan 09, 2023 | 31.45 | 31.70 | 31.20 | 31.70 | 31.70 | 21,349,735 |
| Jan 06, 2023 | 31.05 | 31.10 | 30.80 | 30.95 | 30.95 | 9,567,080 |
| Jan 05, 2023 | 30.60 | 31.10 | 30.55 | 31.10 | 31.10 | 19,656,389 |
| Jan 04, 2023 | 30.40 | 30.60 | 30.25 | 30.40 | 30.40 | 11,548,413 |
| Jan 03, 2023 | 30.30 | 30.60 | 30.05 | 30.50 | 30.50 | 9,695,396 |
| Dec 30, 2022 | 30.30 | 30.75 | 30.25 | 30.35 | 30.35 | 10,599,175 |
| Dec 29, 2022 | 30.40 | 30.45 | 30.10 | 30.25 | 30.25 | 12,855,629 |
| Dec 28, 2022 | 30.60 | 30.60 | 30.45 | 30.50 | 30.50 | 8,264,460 |
| Dec 27, 2022 | 30.70 | 30.80 | 30.60 | 30.65 | 30.65 | 7,682,067 |
| Dec 26, 2022 | 30.55 | 30.70 | 30.40 | 30.70 | 30.70 | 6,302,724 |
| Dec 23, 2022 | 30.45 | 30.55 | 30.30 | 30.55 | 30.55 | 8,298,613 |
| Dec 22, 2022 | 30.55 | 30.85 | 30.50 | 30.85 | 30.85 | 6,503,719 |
| Dec 21, 2022 | 30.40 | 30.60 | 30.40 | 30.50 | 30.50 | 9,139,182 |
| Dec 20, 2022 | 30.50 | 30.70 | 30.30 | 30.65 | 30.65 | 17,250,061 |
| Dec 19, 2022 | 30.50 | 30.75 | 30.50 | 30.65 | 30.65 | 12,530,747 |
| Dec 16, 2022 | 30.70 | 31.05 | 30.70 | 30.80 | 30.80 | 19,931,199 |
| Dec 15, 2022 | 31.20 | 31.30 | 30.90 | 31.15 | 31.15 | 11,997,363 |
| Dec 14, 2022 | 30.90 | 31.30 | 30.85 | 31.20 | 31.20 | 21,415,014 |
| Dec 13, 2022 | 31.00 | 31.30 | 30.65 | 30.80 | 30.80 | 23,641,242 |
| Dec 12, 2022 | 31.05 | 31.15 | 30.80 | 31.15 | 31.15 | 10,151,211 |
| Dec 09, 2022 | 31.10 | 31.20 | 30.90 | 31.15 | 31.15 | 9,055,349 |
| Dec 08, 2022 | 31.05 | 31.15 | 30.65 | 31.10 | 31.10 | 14,324,460 |
| Dec 07, 2022 | 30.90 | 31.25 | 30.85 | 30.95 | 30.95 | 17,882,871 |
| Dec 06, 2022 | 31.00 | 31.25 | 30.80 | 30.95 | 30.95 | 16,858,553 |
| Dec 05, 2022 | 31.10 | 31.30 | 31.05 | 31.05 | 31.05 | 12,768,410 |
| Dec 02, 2022 | 31.35 | 31.45 | 31.05 | 31.10 | 31.10 | 19,124,674 |
| Dec 01, 2022 | 32.15 | 32.15 | 31.45 | 31.55 | 31.55 | 23,841,760 |
| Nov 30, 2022 | 31.50 | 32.00 | 31.35 | 32.00 | 32.00 | 49,548,069 |
| Nov 29, 2022 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | 20,430,144 |
| Nov 28, 2022 | 30.90 | 31.15 | 30.65 | 30.95 | 30.95 | 19,874,015 |
| Nov 25, 2022 | 31.45 | 31.65 | 31.20 | 31.35 | 31.35 | 16,948,796 |
| Nov 24, 2022 | 31.35 | 31.65 | 31.15 | 31.65 | 31.65 | 22,525,464 |
| Nov 23, 2022 | 30.95 | 31.35 | 30.90 | 31.10 | 31.10 | 18,394,467 |
| Nov 22, 2022 | 30.70 | 30.90 | 30.40 | 30.90 | 30.90 | 15,251,265 |
| Nov 21, 2022 | 30.20 | 30.55 | 30.05 | 30.55 | 30.55 | 13,644,509 |
| Nov 18, 2022 | 30.70 | 30.85 | 30.00 | 30.20 | 30.20 | 23,916,399 |
| Nov 17, 2022 | 30.85 | 30.95 | 30.55 | 30.85 | 30.85 | 16,121,737 |
| Nov 16, 2022 | 31.10 | 31.40 | 30.70 | 30.85 | 30.85 | 23,645,995 |
| Nov 15, 2022 | 31.10 | 31.35 | 30.85 | 31.15 | 31.15 | 20,385,697 |
| Nov 14, 2022 | 30.85 | 31.40 | 30.70 | 31.30 | 31.30 | 25,683,473 |
| Nov 11, 2022 | 30.60 | 31.15 | 30.35 | 30.85 | 30.85 | 32,170,600 |
| Nov 10, 2022 | 30.40 | 30.40 | 29.95 | 30.00 | 30.00 | 13,084,337 |
| Nov 09, 2022 | 30.40 | 30.65 | 30.25 | 30.50 | 30.50 | 15,806,621 |
| Nov 08, 2022 | 30.40 | 30.40 | 30.00 | 30.40 | 30.40 | 15,291,359 |
| Nov 07, 2022 | 29.80 | 30.20 | 29.60 | 30.20 | 30.20 | 17,407,474 |
| Nov 04, 2022 | 28.95 | 29.55 | 28.80 | 29.55 | 29.55 | 15,098,682 |
| Nov 03, 2022 | 29.35 | 29.40 | 29.05 | 29.10 | 29.10 | 16,908,683 |
| Nov 02, 2022 | 29.60 | 29.65 | 29.30 | 29.35 | 29.35 | 20,501,390 |
| Nov 01, 2022 | 29.95 | 30.00 | 29.60 | 29.75 | 29.75 | 23,361,933 |
| Oct 31, 2022 | 30.00 | 30.30 | 29.90 | 29.90 | 29.90 | 13,775,318 |
| Oct 28, 2022 | 29.85 | 30.05 | 29.60 | 29.80 | 29.80 | 12,721,243 |
| Oct 27, 2022 | 30.30 | 30.45 | 29.70 | 29.70 | 29.70 | 19,713,815 |
| Oct 26, 2022 | 30.00 | 30.50 | 29.85 | 30.15 | 30.15 | 17,601,352 |
| Oct 25, 2022 | 29.95 | 30.05 | 29.40 | 29.95 | 29.95 | 21,154,365 |
| Oct 24, 2022 | 29.90 | 29.95 | 29.50 | 29.60 | 29.60 | 16,529,905 |
| Oct 21, 2022 | 29.45 | 29.75 | 29.25 | 29.70 | 29.70 | 19,417,292 |
| Oct 20, 2022 | 28.50 | 29.30 | 28.40 | 29.20 | 29.20 | 36,281,266 |
| Oct 19, 2022 | 29.70 | 29.75 | 29.00 | 29.00 | 29.00 | 19,424,477 |
| Oct 18, 2022 | 29.50 | 29.70 | 29.20 | 29.70 | 29.70 | 16,337,050 |
| Oct 17, 2022 | 29.30 | 29.35 | 29.00 | 29.25 | 29.25 | 19,294,038 |
| Oct 14, 2022 | 29.80 | 30.05 | 29.40 | 29.40 | 29.40 | 28,934,616 |
| Oct 13, 2022 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | 29,555,653 |
| Oct 12, 2022 | 30.05 | 30.40 | 29.90 | 30.25 | 30.25 | 13,848,223 |
| Oct 11, 2022 | 30.30 | 30.35 | 30.05 | 30.05 | 30.05 | 30,154,784 |
| Oct 07, 2022 | 31.20 | 31.25 | 30.85 | 31.00 | 31.00 | 11,962,067 |
| Oct 06, 2022 | 31.00 | 31.35 | 30.70 | 31.35 | 31.35 | 13,382,808 |
| Oct 05, 2022 | 30.85 | 31.25 | 30.85 | 30.85 | 30.85 | 16,455,584 |
| Oct 04, 2022 | 30.75 | 30.95 | 30.55 | 30.70 | 30.70 | 22,152,448 |
| Oct 03, 2022 | 30.85 | 30.95 | 30.55 | 30.65 | 30.65 | 25,385,356 |
| Sep 30, 2022 | 31.55 | 31.60 | 31.05 | 31.15 | 31.15 | 33,969,936 |
| Sep 29, 2022 | 31.95 | 32.20 | 31.30 | 31.80 | 31.80 | 33,511,331 |
| Sep 28, 2022 | 32.20 | 32.45 | 31.50 | 31.95 | 31.95 | 35,972,081 |
| Sep 27, 2022 | 33.30 | 33.50 | 32.45 | 32.45 | 32.45 | 31,244,968 |
| Sep 26, 2022 | 33.70 | 33.70 | 33.20 | 33.35 | 33.35 | 18,684,415 |
| Sep 23, 2022 | 33.80 | 34.05 | 33.70 | 33.90 | 33.90 | 10,089,405 |
| Sep 22, 2022 | 34.10 | 34.20 | 33.60 | 33.65 | 33.65 | 21,272,730 |
| Sep 21, 2022 | 34.45 | 34.55 | 34.20 | 34.25 | 34.25 | 18,211,852 |
| Sep 20, 2022 | 34.65 | 34.70 | 34.45 | 34.45 | 34.45 | 11,696,716 |
| Sep 19, 2022 | 34.70 | 34.85 | 34.35 | 34.45 | 34.45 | 10,551,100 |
| Sep 16, 2022 | 34.40 | 34.75 | 34.30 | 34.50 | 34.50 | 30,386,217 |
| Sep 15, 2022 | 34.70 | 34.75 | 34.45 | 34.55 | 34.55 | 12,514,165 |
| Sep 14, 2022 | 34.70 | 34.95 | 34.55 | 34.75 | 34.75 | 14,157,844 |
| Sep 13, 2022 | 35.55 | 35.60 | 34.95 | 35.05 | 35.05 | 15,648,906 |
| Sep 12, 2022 | 35.20 | 35.55 | 35.10 | 35.55 | 35.55 | 12,777,866 |
| Sep 08, 2022 | 35.00 | 35.10 | 34.85 | 35.00 | 35.00 | 11,510,787 |
| Sep 07, 2022 | 35.00 | 35.20 | 34.85 | 34.95 | 34.95 | 16,561,468 |
| Sep 06, 2022 | 35.50 | 35.50 | 35.20 | 35.35 | 35.35 | 9,094,043 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
