Mega Financial Holding Co., Ltd. (TPE:2886)
Taiwan
· Delayed Price · Currency is TWD 42.00
+0.05 (0.12%)
Sep 26, 2025, 1:35 PM CST
Mega Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.95 | 42.10 | 41.65 | 42.00 | 42.00 | 0.12% | 13,621,427 |
| Sep 25, 2025 | 42.05 | 42.25 | 41.75 | 41.95 | 41.95 | - | 16,938,940 |
| Sep 24, 2025 | 41.70 | 41.95 | 41.60 | 41.95 | 41.95 | 0.60% | 13,447,589 |
| Sep 23, 2025 | 41.50 | 41.70 | 41.40 | 41.70 | 41.70 | 0.24% | 12,556,556 |
| Sep 22, 2025 | 41.80 | 41.80 | 41.40 | 41.60 | 41.60 | -0.36% | 14,786,556 |
| Sep 19, 2025 | 41.50 | 41.75 | 41.20 | 41.75 | 41.75 | 0.72% | 19,268,643 |
| Sep 18, 2025 | 41.40 | 41.45 | 40.95 | 41.45 | 41.45 | 0.48% | 11,877,335 |
| Sep 17, 2025 | 41.15 | 41.30 | 41.00 | 41.25 | 41.25 | - | 8,664,688 |
| Sep 16, 2025 | 41.55 | 41.70 | 41.15 | 41.25 | 41.25 | -0.48% | 8,765,188 |
| Sep 15, 2025 | 41.75 | 41.80 | 41.30 | 41.45 | 41.45 | -0.24% | 10,990,025 |
| Sep 12, 2025 | 41.50 | 41.65 | 41.30 | 41.55 | 41.55 | 0.12% | 10,380,405 |
| Sep 11, 2025 | 41.45 | 41.65 | 41.35 | 41.50 | 41.50 | -0.12% | 12,330,449 |
| Sep 10, 2025 | 41.30 | 41.70 | 41.20 | 41.55 | 41.55 | 0.36% | 13,741,646 |
| Sep 9, 2025 | 40.95 | 41.40 | 40.85 | 41.40 | 41.40 | 1.35% | 12,680,100 |
| Sep 8, 2025 | 41.10 | 41.15 | 40.85 | 40.85 | 40.85 | -0.97% | 7,944,728 |
| Sep 5, 2025 | 41.10 | 41.40 | 41.05 | 41.25 | 41.25 | 0.36% | 8,527,592 |
| Sep 4, 2025 | 41.10 | 41.40 | 41.00 | 41.10 | 41.10 | - | 11,588,591 |
| Sep 3, 2025 | 41.00 | 41.30 | 41.00 | 41.10 | 41.10 | - | 6,974,459 |
| Sep 2, 2025 | 40.80 | 41.10 | 40.70 | 41.10 | 41.10 | 0.74% | 8,411,490 |
| Sep 1, 2025 | 40.40 | 41.05 | 40.35 | 40.80 | 40.80 | 1.87% | 18,431,876 |
| Aug 29, 2025 | 40.45 | 40.50 | 39.95 | 40.05 | 40.05 | -0.74% | 25,139,810 |
| Aug 28, 2025 | 40.25 | 40.85 | 40.25 | 40.35 | 40.35 | 0.25% | 19,362,789 |
| Aug 27, 2025 | 40.15 | 40.60 | 40.15 | 40.25 | 40.25 | 0.50% | 16,177,057 |
| Aug 26, 2025 | 41.00 | 41.00 | 40.05 | 40.05 | 40.05 | -2.32% | 43,870,578 |
| Aug 25, 2025 | 41.40 | 41.50 | 40.80 | 41.00 | 41.00 | -0.12% | 13,235,170 |
| Aug 22, 2025 | 41.40 | 41.80 | 40.95 | 41.05 | 41.05 | -1.20% | 17,171,169 |
| Aug 21, 2025 | 42.10 | 42.15 | 41.25 | 41.55 | 41.55 | -0.60% | 18,199,844 |
| Aug 20, 2025 | 42.40 | 42.45 | 41.80 | 41.80 | 41.80 | -1.07% | 14,607,077 |
| Aug 19, 2025 | 42.30 | 42.55 | 42.20 | 42.25 | 42.25 | -1.17% | 5,225,274 |
| Aug 18, 2025 | 42.30 | 43.00 | 41.95 | 42.75 | 42.75 | 1.06% | 19,616,350 |
| Aug 15, 2025 | 42.80 | 42.80 | 42.30 | 42.30 | 42.30 | -1.17% | 10,465,300 |
| Aug 14, 2025 | 42.00 | 42.90 | 41.95 | 42.80 | 42.80 | 2.03% | 17,495,368 |
| Aug 13, 2025 | 41.70 | 41.95 | 41.45 | 41.95 | 41.95 | 1.08% | 14,092,561 |
| Aug 12, 2025 | 41.20 | 41.95 | 41.20 | 41.50 | 41.50 | 1.59% | 23,152,344 |
| Aug 11, 2025 | 40.50 | 40.85 | 40.50 | 40.85 | 40.85 | 0.62% | 20,406,072 |
| Aug 8, 2025 | 40.60 | 40.75 | 40.25 | 40.60 | 40.60 | - | 21,344,419 |
| Aug 7, 2025 | 41.20 | 41.55 | 40.30 | 40.60 | 40.60 | -5.58% | 45,146,086 |
| Aug 6, 2025 | 42.85 | 43.00 | 42.75 | 43.00 | 41.40 | 0.35% | 24,483,927 |
| Aug 5, 2025 | 42.95 | 43.20 | 42.85 | 42.85 | 41.26 | -0.23% | 31,494,848 |
| Aug 4, 2025 | 42.65 | 43.00 | 42.60 | 42.95 | 41.35 | 0.70% | 21,534,703 |
| Aug 1, 2025 | 42.40 | 42.85 | 42.40 | 42.65 | 41.06 | 0.12% | 17,819,279 |
| Jul 31, 2025 | 42.50 | 42.95 | 42.35 | 42.60 | 41.01 | -0.58% | 26,739,223 |
| Jul 30, 2025 | 42.70 | 43.20 | 42.70 | 42.85 | 41.26 | 0.47% | 25,878,867 |
| Jul 29, 2025 | 42.60 | 42.80 | 42.45 | 42.65 | 41.06 | -0.23% | 14,034,154 |
| Jul 28, 2025 | 42.85 | 42.90 | 42.65 | 42.75 | 41.16 | - | 15,805,730 |
| Jul 25, 2025 | 42.70 | 43.00 | 42.70 | 42.75 | 41.16 | -0.23% | 18,297,132 |
| Jul 24, 2025 | 42.65 | 42.90 | 42.55 | 42.85 | 41.26 | -0.12% | 15,845,059 |
| Jul 23, 2025 | 42.85 | 42.95 | 42.30 | 42.90 | 41.30 | 0.47% | 18,364,976 |
| Jul 22, 2025 | 42.25 | 42.80 | 42.15 | 42.70 | 41.11 | 1.07% | 21,233,853 |
| Jul 21, 2025 | 42.20 | 42.40 | 42.05 | 42.25 | 40.68 | 0.12% | 17,346,997 |