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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	41.7	41.25	41.25	42.1	40.55	134.77M
July 03, 2025	41.8	41.7	41.7	41.8	41.1	29.16M
July 02, 2025	41.05	41.75	41.75	41.75	41.05	27.59M
July 01, 2025	40.8	41.55	41.55	41.55	40.65	52.1M
June 30, 2025	40.7	41.05	41.05	41.35	40.7	26.08M
June 27, 2025	40.8	41.15	41.15	41.3	40.75	30.62M
June 26, 2025	41.1	40.95	40.95	41.55	40.65	28.55M
June 25, 2025	41	40.95	40.95	41.05	40.8	25.14M
June 24, 2025	40.8	40.55	40.55	41.05	40.5	17.57M
June 23, 2025	40.15	40.15	40.15	40.35	39.95	17.35M
June 20, 2025	40.5	40.35	40.35	40.75	40.35	20.16M
June 19, 2025	40.5	40.4	40.4	40.95	40.4	16.3M
June 18, 2025	40.7	40.75	40.75	40.9	40.45	12.9M
June 17, 2025	40.8	40.6	40.6	40.9	40.6	13.97M
June 16, 2025	40.8	40.75	40.75	40.95	40.4	13.76M
June 13, 2025	39.9	40.85	40.85	40.95	39.9	23.77M
June 12, 2025	40.15	40.4	40.4	40.5	40.15	10.72M
June 11, 2025	39.85	40.15	40.15	40.15	39.8	11.43M
June 10, 2025	39.9	40.05	40.05	40.5	39.9	12.68M
June 09, 2025	40.2	40.1	40.1	40.3	40	9.65M
June 06, 2025	39.95	40.2	40.2	40.2	39.75	10.22M
June 05, 2025	39.5	39.7	39.7	40.05	39.5	18.8M
June 04, 2025	39.4	39.85	39.85	39.95	39.25	20.02M
June 03, 2025	39.15	39.4	39.4	39.65	39	18.45M
June 02, 2025	39.45	39.1	39.1	39.65	38.9	26.49M
May 29, 2025	40.1	39.65	39.65	40.1	39.6	55.39M
May 28, 2025	40.1	40.1	40.1	40.2	39.75	32.12M
May 27, 2025	40.5	40	40	40.5	39.9	32.99M

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