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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	39.4	39.8	39.8	39.8	39.35	14.68M
February 05, 2026	39.3	39.7	39.7	39.8	39.3	19.29M
February 04, 2026	39.1	39.15	39.15	39.65	39.05	11.83M
February 03, 2026	38.8	38.9	38.9	39.15	38.8	11.35M
February 02, 2026	39.05	38.8	38.8	39.05	38.4	19.82M
January 30, 2026	39.4	38.8	38.8	39.4	38.6	49.18M
January 29, 2026	39.2	39.35	39.35	39.5	39.15	23.11M
January 28, 2026	39.6	39.4	39.4	39.75	39.2	20.95M
January 27, 2026	39.75	39.45	39.45	39.9	39.45	21.86M
January 26, 2026	39.75	39.55	39.55	39.75	39.45	23.95M
January 23, 2026	39.8	39.7	39.7	39.9	39.55	19.27M
January 22, 2026	40	39.75	39.75	40.15	39.75	21.88M
January 21, 2026	40	39.8	39.8	40.15	39.8	24.27M
January 20, 2026	40.55	40	40	40.55	40	24.83M
January 19, 2026	40.7	40.55	40.55	41.1	40.45	17.92M
January 16, 2026	40.65	40.9	40.9	41.05	40.6	19.29M
January 15, 2026	40.5	40.65	40.65	40.75	40.45	14.09M
January 14, 2026	40.6	40.5	40.5	40.6	40.15	15.25M
January 13, 2026	40.6	40.4	40.4	40.6	40.3	13.5M
January 12, 2026	40.65	40.35	40.35	40.65	40.25	11.71M
January 09, 2026	40.5	40.65	40.65	40.95	40.4	13.68M
January 08, 2026	40.35	40.55	40.4	40.6	40.25	13.71M
January 07, 2026	40.55	40.35	40.35	40.55	40.2	14.82M
January 06, 2026	40.6	40.55	40.55	40.85	40.45	17.27M
January 05, 2026	40.25	40.3	40.3	40.6	40.1	12.58M
January 02, 2026	40	40.3	40.3	40.4	39.95	10.24M
December 31, 2025	40.25	40	40	40.45	40	10.64M
December 30, 2025	40.35	40.15	40.15	40.45	40.15	15.16M
December 29, 2025	40.6	40.35	40.35	40.6	40.25	11.13M
December 26, 2025	40.7	40.6	40.6	40.85	40.4	14.33M
December 24, 2025	40.95	40.7	40.7	40.95	40.6	9.24M
December 23, 2025	41.05	40.95	40.95	41.2	40.7	12.65M
December 22, 2025	40.65	41.2	41.2	41.2	40.65	31.91M
December 19, 2025	40.25	40.6	40.6	41.05	40.25	37.18M
December 18, 2025	40.35	40.4	40.4	40.8	40.2	35.98M
December 17, 2025	40.55	40.35	40.35	41	40.3	32.69M
December 16, 2025	40.4	40.35	40.35	40.95	40.2	37.57M
December 15, 2025	41.1	41.45	41.45	41.7	40.85	17.17M
December 12, 2025	40.95	41.15	41.15	41.45	40.85	16.86M
December 11, 2025	40.8	40.9	40.9	40.9	40.45	10.54M
December 10, 2025	40.7	40.65	40.65	40.8	40.5	6.34M
December 09, 2025	40.25	40.7	40.7	40.7	40.25	10.61M
December 08, 2025	40.75	40.55	40.55	40.75	40.35	7.23M
December 05, 2025	40.4	40.85	40.85	40.85	40.4	5.83M
December 04, 2025	40.05	40.55	40.55	40.55	40.05	17.51M
December 03, 2025	40.2	40.1	40.1	40.35	39.9	10.51M
December 02, 2025	40.1	40.2	40.2	40.55	40.1	18M
December 01, 2025	39.8	40.3	40.3	40.5	39.8	15.4M
November 28, 2025	40.4	40.1	40.1	40.55	40.05	11.25M
November 27, 2025	40.1	40.55	40.55	40.7	40.1	11.92M
November 26, 2025	40	40.3	40.3	40.3	39.9	17.61M
November 25, 2025	40.05	39.55	39.55	40.15	39.45	21.49M
November 24, 2025	39.7	40.35	40.35	40.35	39.6	58.49M
November 21, 2025	39.65	39.5	39.5	39.85	39.15	20.47M
November 20, 2025	39.2	39.65	39.65	39.65	39.05	16.36M
November 19, 2025	39.8	38.95	38.95	39.8	38.95	25.07M
November 18, 2025	39.3	39.4	39.4	39.7	39.25	23.57M
November 17, 2025	39.9	39.55	39.55	40	39.4	18.61M
November 14, 2025	39.95	39.9	39.9	40.2	39.7	13.09M
November 13, 2025	40.2	40	40	40.25	40	15.09M

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