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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	40.5	40.2	40.2	40.65	40.2	16.41M
November 11, 2025	40.3	40.25	40.25	40.45	40.2	10.33M
November 10, 2025	40.65	40.45	40.45	40.65	40.2	10.83M
November 07, 2025	40.4	40.3	40.3	40.7	40.3	12.77M
November 06, 2025	41	40.45	40.45	41	40.3	22.35M
November 05, 2025	40.6	40.7	40.7	40.8	40.05	12.77M
November 04, 2025	40.4	40.65	40.65	40.7	40.4	13.29M
November 03, 2025	40.45	40.4	40.4	40.65	40.3	21.06M
October 31, 2025	41.2	40.4	40.4	41.25	40.35	22.22M
October 30, 2025	40.65	40.95	40.95	40.95	40.45	23.3M
October 29, 2025	40.95	40.7	40.7	41.1	40.55	15M
October 28, 2025	41.35	40.95	40.95	41.4	40.85	12.11M
October 27, 2025	41.85	41.2	41.2	41.9	40.95	27.61M
October 23, 2025	41.5	41.55	41.55	41.75	41.45	11.27M
October 22, 2025	41.6	41.75	41.75	41.95	41.5	10.36M
October 21, 2025	41.9	41.8	41.8	41.95	41.65	6.25M
October 20, 2025	41.85	41.75	41.75	41.9	41.35	7.47M
October 17, 2025	41.95	41.55	41.55	42.15	41.55	10.67M
October 16, 2025	41.95	41.85	41.85	42.2	41.75	12.17M
October 15, 2025	42.1	42	42	42.1	41.65	18.21M
October 14, 2025	41.5	42.1	42.1	42.25	41.5	17.17M
October 13, 2025	42	41.65	41.65	42	41.1	20.41M
October 09, 2025	41.95	42	42	42.05	41.75	10.45M
October 08, 2025	42	41.95	41.95	42.15	41.8	7.45M
October 07, 2025	41.55	41.85	41.85	42	41.4	14.23M
October 03, 2025	42.2	41.8	41.8	42.2	41.7	11.02M
October 02, 2025	42.3	42.05	42.05	42.4	42.05	13.55M
October 01, 2025	42.45	42.3	42.3	42.45	42.1	12.99M
September 30, 2025	42.4	42.5	42.5	42.5	42.05	20.5M
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

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