Mega Financial Holding Co., Ltd. - 2886.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.95	42	42	42.1	41.65	13.67M
September 25, 2025	42.05	41.95	41.95	42.25	41.75	16.94M
September 24, 2025	41.7	41.95	41.95	41.95	41.6	13.45M
September 23, 2025	41.5	41.7	41.7	41.7	41.4	12.56M
September 22, 2025	41.8	41.6	41.6	41.8	41.4	14.79M
September 19, 2025	41.5	41.75	41.75	41.75	41.2	19.22M
September 18, 2025	41.4	41.45	41.45	41.45	40.95	11.86M
September 17, 2025	41.15	41.25	41.25	41.3	41	8.66M
September 16, 2025	41.55	41.25	41.25	41.7	41.15	8.77M
September 15, 2025	41.75	41.45	41.45	41.8	41.3	10.99M
September 12, 2025	41.5	41.55	41.55	41.65	41.3	10.36M
September 11, 2025	41.45	41.5	41.5	41.65	41.35	12.33M
September 10, 2025	41.3	41.55	41.55	41.7	41.2	13.74M
September 09, 2025	40.95	41.4	41.4	41.4	40.85	12.66M
September 08, 2025	41.1	40.85	40.85	41.15	40.85	7.94M
September 05, 2025	41.1	41.25	41.25	41.4	41.05	8.51M
September 04, 2025	41.1	41.1	41.1	41.4	41	11.59M
September 03, 2025	41	41.1	41.1	41.3	41	6.97M
September 02, 2025	40.8	41.1	41.1	41.1	40.7	8.38M
September 01, 2025	40.4	40.8	40.8	41.05	40.35	18.43M
August 29, 2025	40.45	40.05	40.05	40.5	39.95	25.14M
August 28, 2025	40.25	40.35	40.35	40.85	40.25	19.36M
August 27, 2025	40.15	40.25	40.25	40.6	40.15	16.18M
August 26, 2025	41	40.05	40.05	41	40.05	43.87M
August 25, 2025	41.4	41	41	41.5	40.8	13.24M
August 22, 2025	41.4	41.05	41.05	41.8	40.95	17.16M
August 21, 2025	42.1	41.55	41.55	42.15	41.25	18.2M
August 20, 2025	42.4	41.8	41.8	42.45	41.8	14.6M
August 19, 2025	42.3	42.25	42.25	42.55	42.2	5.21M
August 18, 2025	42.3	42.75	42.75	43	41.95	19.6M
August 15, 2025	42.8	42.3	42.3	42.8	42.3	10.47M
August 14, 2025	42	42.8	42.8	42.9	41.95	15.62M
August 13, 2025	41.7	41.95	41.95	41.95	41.45	14.09M
August 12, 2025	41.2	41.5	41.5	41.95	41.2	21.25M
August 11, 2025	40.5	40.85	40.85	40.85	40.5	20.41M
August 08, 2025	40.6	40.6	40.6	40.75	40.25	21.34M
August 07, 2025	41.2	40.6	40.6	41.55	40.3	45.15M
August 06, 2025	42.85	43	43	43	42.75	24.38M
August 05, 2025	42.95	42.85	42.85	43.2	42.85	31.49M
August 04, 2025	42.65	42.95	42.95	43	42.6	17.34M
August 01, 2025	42.4	42.65	42.65	42.85	42.4	17.82M
July 31, 2025	42.5	42.6	42.6	42.95	42.35	26.72M
July 30, 2025	42.7	42.85	42.85	43.2	42.7	25.86M
July 29, 2025	42.6	42.65	42.65	42.8	42.45	14.03M
July 28, 2025	42.85	42.75	42.75	42.9	42.65	15.81M
July 25, 2025	42.7	42.75	42.75	43	42.7	18.3M
July 24, 2025	42.65	42.85	42.85	42.9	42.55	15.85M
July 23, 2025	42.85	42.9	42.9	42.95	42.3	18.36M
July 22, 2025	42.25	42.7	42.7	42.8	42.15	21.21M
July 21, 2025	42.2	42.25	42.25	42.4	42.05	17.35M
July 18, 2025	42.15	42.2	42.2	42.2	41.85	17.85M
July 17, 2025	42.2	42.05	42.05	42.25	41.75	19.64M
July 16, 2025	41.75	42.2	42.2	42.25	41.6	20.1M
July 15, 2025	42.05	42	42	42.4	41.65	20.18M
July 14, 2025	42.3	42.5	42.5	42.6	42.15	14.3M
July 11, 2025	42.25	42.5	42.5	42.5	42.2	16.1M
July 10, 2025	41.55	42.3	42.3	42.35	41.45	20.12M
July 09, 2025	42.05	41.95	41.95	42.2	41.6	16.18M
July 08, 2025	42.05	42.35	42.35	42.35	41.95	26.55M
July 07, 2025	41.2	42	42	42.1	41.2	39.66M

Mega Financial Holding Co., Ltd. (2886.TW) TAI