Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

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

Compare

39.65

-0.30

(-0.75%)

At close: February 27 at 1:30:23 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	39.90	40.00	39.60	39.65	39.65	26,377,230
Feb 26, 2025	39.20	39.95	39.20	39.95	39.95	19,527,814
Feb 25, 2025	38.85	39.65	38.85	39.45	39.45	13,739,306
Feb 24, 2025	39.30	39.45	39.20	39.35	39.35	10,740,157
Feb 21, 2025	39.15	39.40	39.15	39.40	39.40	15,589,955
Feb 20, 2025	39.15	39.35	39.00	39.30	39.30	12,084,773
Feb 19, 2025	39.20	39.30	38.95	39.15	39.15	15,002,797
Feb 18, 2025	38.90	39.20	38.90	39.20	39.20	15,565,137
Feb 17, 2025	39.00	39.10	38.80	38.90	38.90	14,689,876
Feb 14, 2025	38.80	38.95	38.65	38.80	38.80	13,308,817
Feb 13, 2025	38.80	38.90	38.65	38.75	38.75	9,680,680
Feb 12, 2025	38.50	38.70	38.50	38.70	38.70	8,531,844
Feb 11, 2025	38.70	38.85	38.40	38.50	38.50	17,845,288
Feb 10, 2025	38.75	38.80	38.50	38.70	38.70	15,135,390
Feb 7, 2025	39.15	39.25	38.80	38.85	38.85	9,704,328
Feb 6, 2025	38.80	39.00	38.75	39.00	39.00	7,640,323
Feb 5, 2025	39.10	39.25	38.70	38.70	38.70	11,795,301
Feb 4, 2025	39.30	39.30	38.70	38.70	38.70	14,936,057
Feb 3, 2025	38.70	39.25	38.70	39.15	39.15	25,748,027
Jan 22, 2025	38.85	39.00	38.65	38.70	38.70	19,293,870
Jan 21, 2025	38.70	39.10	38.70	38.95	38.95	7,085,629
Jan 20, 2025	39.00	39.05	38.65	38.70	38.70	8,178,497
Jan 17, 2025	39.10	39.15	38.80	38.80	38.80	10,622,498
Jan 16, 2025	39.05	39.25	38.90	39.10	39.10	14,503,590
Jan 15, 2025	38.90	39.05	38.80	38.90	38.90	11,406,019
Jan 14, 2025	38.45	38.95	38.45	38.90	38.90	11,392,095
Jan 13, 2025	38.45	38.70	38.10	38.45	38.45	21,129,636
Jan 10, 2025	38.35	38.75	38.35	38.45	38.45	15,793,305
Jan 9, 2025	38.55	38.90	38.55	38.60	38.60	10,161,869
Jan 8, 2025	38.70	38.80	38.45	38.70	38.70	12,572,683
Jan 7, 2025	38.80	38.95	38.55	38.55	38.55	12,440,463
Jan 6, 2025	38.65	38.95	38.60	38.80	38.80	14,342,746
Jan 3, 2025	38.30	38.60	38.30	38.40	38.40	7,917,986
Jan 2, 2025	38.60	38.70	38.10	38.10	38.10	32,753,034
Dec 31, 2024	38.60	38.80	38.60	38.70	38.70	14,307,063
Dec 30, 2024	38.80	39.05	38.75	38.80	38.80	10,321,445
Dec 27, 2024	38.70	38.90	38.70	38.85	38.85	5,268,684
Dec 26, 2024	38.85	39.00	38.70	38.75	38.75	25,807,167
Dec 25, 2024	39.30	39.30	38.70	38.85	38.85	27,896,642
Dec 24, 2024	38.95	39.20	38.90	39.10	39.10	28,697,285
Dec 23, 2024	39.00	39.15	38.65	38.65	38.65	35,961,449
Dec 20, 2024	38.50	38.80	38.35	38.60	38.60	52,280,886
Dec 19, 2024	38.60	38.95	38.50	38.65	38.65	27,943,573
Dec 18, 2024	39.10	39.30	38.85	38.85	38.85	26,196,280
Dec 17, 2024	39.50	39.65	39.10	39.20	39.20	27,853,279
Dec 16, 2024	39.50	39.80	39.40	39.50	39.50	17,023,929
Dec 13, 2024	39.40	39.50	39.25	39.45	39.45	12,436,462
Dec 12, 2024	39.40	39.50	39.25	39.45	39.45	13,770,379
Dec 11, 2024	39.60	39.60	39.20	39.40	39.40	22,359,707
Dec 10, 2024	39.85	40.10	39.50	39.70	39.70	20,392,616
Dec 9, 2024	39.70	39.95	39.55	39.95	39.95	13,225,037
Dec 6, 2024	40.30	40.35	39.90	39.95	39.95	13,642,878
Dec 5, 2024	40.20	40.30	39.95	40.30	40.30	14,656,396
Dec 4, 2024	40.15	40.20	39.80	40.20	40.20	18,011,471
Dec 3, 2024	39.70	40.20	39.50	40.20	40.20	15,575,220
Dec 2, 2024	39.80	40.05	39.40	39.45	39.45	21,241,562
Nov 29, 2024	39.60	40.00	39.45	39.75	39.75	22,018,470
Nov 28, 2024	40.10	40.25	39.85	39.85	39.85	16,794,183
Nov 27, 2024	39.95	40.55	39.90	40.05	40.05	19,451,459
Nov 26, 2024	39.90	40.10	39.65	39.95	39.95	15,408,644
Nov 25, 2024	40.00	40.15	39.80	40.15	40.15	74,542,823
Nov 22, 2024	39.30	39.80	39.25	39.75	39.75	11,054,946
Nov 21, 2024	39.50	39.70	39.15	39.45	39.45	15,499,724
Nov 20, 2024	39.95	39.95	39.95	39.95	39.95	17,668,528
Nov 19, 2024	39.50	40.00	39.50	39.95	39.95	19,544,048
Nov 18, 2024	39.30	39.75	39.30	39.70	39.70	22,552,238
Nov 15, 2024	39.10	39.40	39.10	39.25	39.25	20,177,475
Nov 14, 2024	38.95	39.35	38.90	39.00	39.00	19,561,830
Nov 13, 2024	38.90	39.40	38.85	39.30	39.30	18,135,057
Nov 12, 2024	38.80	39.35	38.80	39.15	39.15	21,218,774
Nov 11, 2024	39.10	39.30	39.10	39.20	39.20	13,779,951
Nov 8, 2024	39.40	39.45	39.10	39.10	39.10	10,515,062
Nov 7, 2024	38.85	39.50	38.85	39.10	39.10	10,424,535
Nov 6, 2024	39.10	39.45	39.00	39.00	39.00	12,617,419
Nov 5, 2024	39.10	39.40	39.05	39.40	39.40	10,061,030
Nov 4, 2024	38.70	39.35	38.65	39.35	39.35	12,023,192
Nov 1, 2024	38.80	38.90	38.60	38.65	38.65	25,500,076
Oct 30, 2024	39.35	39.40	39.00	39.30	39.30	14,134,177
Oct 29, 2024	38.95	39.25	38.90	39.10	39.10	13,813,193
Oct 28, 2024	39.00	39.25	38.90	39.25	39.25	8,777,093
Oct 25, 2024	39.00	39.15	38.85	38.90	38.90	5,564,414
Oct 24, 2024	38.90	39.10	38.75	38.85	38.85	11,858,685
Oct 23, 2024	39.30	39.30	38.80	38.90	38.90	12,150,032
Oct 22, 2024	39.30	39.40	39.05	39.40	39.40	13,951,808
Oct 21, 2024	39.90	39.90	39.20	39.30	39.30	12,728,929
Oct 18, 2024	39.60	39.80	39.45	39.80	39.80	18,409,643
Oct 17, 2024	39.00	39.50	39.00	39.45	39.45	8,342,557
Oct 16, 2024	38.90	39.25	38.90	39.10	39.10	16,393,252
Oct 15, 2024	39.00	39.40	38.90	39.30	39.30	22,040,876
Oct 14, 2024	39.00	39.15	38.80	38.90	38.90	6,890,336
Oct 11, 2024	38.80	39.20	38.75	38.80	38.80	11,220,023
Oct 9, 2024	38.95	39.10	38.65	38.65	38.65	10,858,878
Oct 8, 2024	38.95	39.15	38.70	38.85	38.85	20,881,784
Oct 7, 2024	38.95	39.40	38.90	39.30	39.30	13,267,791
Oct 4, 2024	38.90	39.30	38.90	38.95	38.95	16,019,420
Oct 1, 2024	39.40	39.55	39.20	39.45	39.45	6,974,624
Sep 30, 2024	39.65	39.75	39.30	39.30	39.30	14,607,215
Sep 27, 2024	40.20	40.20	39.25	39.45	39.45	22,495,977
Sep 26, 2024	40.00	40.00	39.70	40.00	40.00	15,751,846
Sep 25, 2024	39.90	39.90	39.60	39.85	39.85	17,847,794
Sep 24, 2024	39.50	39.80	39.40	39.80	39.80	12,236,084
Sep 23, 2024	39.55	39.75	39.40	39.70	39.70	17,389,142
Sep 20, 2024	39.30	39.60	39.30	39.35	39.35	25,428,550
Sep 19, 2024	39.45	39.50	39.20	39.25	39.25	12,849,103
Sep 18, 2024	39.25	39.40	39.15	39.40	39.40	14,778,909
Sep 16, 2024	39.15	39.35	39.00	39.35	39.35	9,187,150
Sep 13, 2024	39.25	39.25	38.95	39.15	39.15	6,995,659
Sep 12, 2024	39.35	39.35	38.85	39.00	39.00	12,729,414
Sep 11, 2024	39.25	39.25	38.85	38.95	38.95	13,530,242
Sep 10, 2024	38.80	39.35	38.65	39.35	39.35	21,272,662
Sep 9, 2024	38.00	39.10	38.00	39.10	39.10	18,989,204
Sep 6, 2024	38.55	38.95	38.25	38.90	38.90	11,412,764
Sep 5, 2024	38.15	38.65	38.15	38.55	38.55	13,310,361
Sep 4, 2024	37.20	38.50	37.15	38.00	38.00	35,978,848
Sep 3, 2024	39.05	39.05	38.80	38.95	38.95	10,987,711
Sep 2, 2024	39.05	39.15	38.95	39.05	39.05	7,449,671
Aug 30, 2024	38.95	39.20	38.75	38.95	38.95	32,178,291
Aug 29, 2024	39.35	39.35	38.90	38.90	38.90	15,899,117
Aug 28, 2024	39.55	39.70	39.20	39.30	39.30	17,455,389
Aug 27, 2024	39.40	39.75	39.20	39.75	39.75	8,905,623
Aug 26, 2024	39.15	39.70	39.05	39.60	39.60	17,986,436
Aug 23, 2024	39.00	39.05	38.75	39.05	39.05	9,271,232
Aug 22, 2024	38.85	39.00	38.70	39.00	39.00	10,435,177
Aug 21, 2024	39.05	39.05	38.60	38.90	38.90	21,960,295
Aug 20, 2024	38.95	39.00	38.65	39.00	39.00	15,832,646
Aug 19, 2024	39.10	39.15	38.65	38.65	38.65	15,763,962
Aug 16, 2024	38.85	39.10	38.70	39.00	39.00	27,079,725
Aug 15, 2024	39.25	39.30	38.20	38.35	38.35	28,410,314
Aug 14, 2024	39.00	39.40	38.70	38.90	38.90	27,468,193
Aug 13, 2024	39.40	39.40	38.50	38.70	38.70	33,279,753
Aug 12, 2024	39.10	39.60	39.00	39.40	39.40	28,936,776
Aug 9, 2024	38.20	39.10	38.20	38.85	38.85	54,719,185
Aug 8, 2024	1.50 Dividend
Aug 8, 2024	38.00	38.35	37.65	38.10	38.10	72,906,886
Aug 8, 2024	1030:1000 Stock Splits
Aug 7, 2024	39.85	40.53	39.85	40.34	38.84	45,481,361
Aug 6, 2024	39.85	40.78	38.83	40.58	39.07	36,566,782
Aug 5, 2024	40.29	40.73	38.98	39.71	38.23	34,411,308
Aug 2, 2024	41.26	41.75	40.83	41.36	39.82	22,855,404
Aug 1, 2024	41.94	42.04	41.80	42.04	40.48	20,669,674
Jul 31, 2024	41.26	41.94	41.17	41.94	40.38	25,854,595
Jul 30, 2024	41.94	41.94	41.17	41.50	39.96	23,173,039
Jul 29, 2024	41.55	42.09	41.50	42.04	40.48	28,284,341
Jul 26, 2024	41.12	41.50	40.92	41.46	39.91	18,924,096
Jul 23, 2024	41.17	41.65	41.07	41.50	39.96	18,013,901
Jul 22, 2024	40.68	41.21	40.39	41.21	39.68	27,243,617
Jul 19, 2024	41.17	41.36	40.49	41.02	39.49	26,991,516
Jul 18, 2024	40.87	41.50	40.63	41.50	39.96	34,992,822
Jul 17, 2024	40.63	40.97	40.44	40.68	39.17	20,362,635
Jul 16, 2024	40.73	40.87	40.53	40.63	39.12	17,423,598
Jul 15, 2024	41.02	41.07	40.53	40.73	39.21	15,184,002
Jul 12, 2024	40.53	41.12	40.53	40.83	39.31	23,572,710
Jul 11, 2024	40.78	41.17	40.53	40.53	39.03	22,424,225
Jul 10, 2024	40.92	41.26	40.39	40.44	38.93	19,257,343
Jul 9, 2024	40.87	40.97	40.19	40.44	38.93	19,192,965
Jul 8, 2024	40.87	41.17	40.68	40.87	39.35	16,279,989
Jul 5, 2024	40.78	41.17	40.68	40.87	39.35	19,279,116
Jul 4, 2024	41.31	41.36	40.63	40.73	39.21	32,526,789
Jul 3, 2024	39.56	41.55	39.47	41.50	39.96	101,100,557
Jul 2, 2024	39.17	39.81	39.13	39.56	38.09	24,643,686
Jul 1, 2024	39.22	39.61	39.13	39.56	38.09	15,919,188
Jun 28, 2024	39.08	39.51	39.08	39.22	37.76	13,469,428
Jun 27, 2024	38.69	39.08	38.64	39.08	37.62	29,079,320
Jun 26, 2024	39.47	39.51	39.03	39.08	37.62	27,754,281
Jun 25, 2024	39.42	39.51	39.13	39.47	38.00	30,986,470
Jun 24, 2024	38.83	39.17	38.64	39.17	37.72	30,830,318
Jun 21, 2024	38.83	38.98	38.74	38.83	37.39	34,870,736
Jun 20, 2024	38.83	38.88	38.54	38.83	37.39	17,463,903
Jun 19, 2024	38.93	39.03	38.74	38.79	37.34	19,212,791
Jun 18, 2024	38.74	38.93	38.69	38.93	37.48	15,031,020
Jun 17, 2024	38.45	38.74	38.45	38.64	37.20	8,051,894
Jun 14, 2024	38.30	38.45	38.20	38.40	36.97	7,331,200
Jun 13, 2024	38.20	38.40	38.20	38.30	36.88	13,941,216
Jun 12, 2024	38.06	38.25	38.06	38.11	36.69	16,928,370
Jun 11, 2024	37.96	38.30	37.96	38.06	36.64	23,120,037
Jun 7, 2024	38.16	38.35	37.96	38.20	36.78	21,260,121
Jun 6, 2024	37.91	38.25	37.91	38.16	36.74	21,971,733
Jun 5, 2024	38.16	38.16	37.86	38.01	36.60	18,193,043
Jun 4, 2024	37.86	38.06	37.72	38.01	36.60	23,365,269
Jun 3, 2024	38.06	38.16	37.86	38.16	36.74	25,547,111
May 31, 2024	37.86	38.25	37.77	37.91	36.50	68,987,691
May 30, 2024	37.72	38.06	37.72	37.77	36.36	32,199,610
May 29, 2024	38.59	38.64	37.86	37.86	36.46	38,050,613
May 28, 2024	38.64	38.79	38.54	38.64	37.20	17,169,545
May 27, 2024	38.88	38.88	38.50	38.64	37.20	27,254,016
May 24, 2024	38.88	39.13	38.83	38.83	37.39	9,887,039
May 23, 2024	38.93	39.27	38.83	38.93	37.48	12,222,835
May 22, 2024	39.61	39.76	39.27	39.37	37.91	10,056,050
May 21, 2024	39.47	39.61	39.27	39.42	37.95	10,916,176
May 20, 2024	39.71	39.76	39.37	39.61	38.14	16,151,931
May 17, 2024	39.61	39.81	39.56	39.66	38.19	12,979,863
May 16, 2024	39.81	40.00	39.56	39.61	38.14	19,702,535
May 15, 2024	39.56	39.90	39.42	39.66	38.19	16,976,956
May 14, 2024	39.76	39.81	39.32	39.32	37.86	11,793,394
May 13, 2024	39.76	39.85	39.51	39.85	38.37	12,264,112
May 10, 2024	39.42	39.76	39.37	39.76	38.28	15,636,094
May 9, 2024	39.81	39.81	39.37	39.47	38.00	15,686,079
May 8, 2024	39.81	39.95	39.71	39.90	38.42	18,556,449
May 7, 2024	40.00	40.00	39.47	39.76	38.28	25,575,788
May 6, 2024	39.03	40.00	39.03	39.95	38.47	32,119,157
May 3, 2024	38.83	39.08	38.83	38.88	37.44	14,757,509
May 2, 2024	38.83	39.17	38.64	38.79	37.34	19,998,997
Apr 30, 2024	38.83	39.17	38.79	38.83	37.39	16,022,263
Apr 29, 2024	38.16	39.03	38.16	38.93	37.48	25,785,768
Apr 26, 2024	37.86	38.30	37.82	37.96	36.55	13,802,530
Apr 25, 2024	37.86	38.16	37.82	37.86	36.46	26,843,359
Apr 24, 2024	39.32	39.32	38.16	38.20	36.78	50,290,553
Apr 23, 2024	38.69	38.93	38.50	38.83	37.39	24,418,873
Apr 22, 2024	38.25	38.54	38.06	38.35	36.92	26,009,734
Apr 19, 2024	37.86	38.16	36.89	37.57	36.18	46,098,865
Apr 18, 2024	38.06	38.30	37.82	38.06	36.64	30,970,788
Apr 17, 2024	37.96	38.30	37.82	37.86	36.46	20,491,068
Apr 16, 2024	38.54	38.88	37.96	37.96	36.55	29,021,436
Apr 15, 2024	38.79	38.93	38.64	38.64	37.20	19,130,407
Apr 12, 2024	38.74	38.93	38.74	38.79	37.34	13,659,196
Apr 11, 2024	38.93	39.27	38.74	38.98	37.53	12,399,449
Apr 10, 2024	39.17	39.47	39.17	39.32	37.86	9,894,822
Apr 9, 2024	38.88	39.22	38.79	39.22	37.76	9,985,612
Apr 8, 2024	38.54	38.88	38.54	38.83	37.39	12,325,809
Apr 3, 2024	39.03	39.08	38.59	38.59	37.16	21,068,577
Apr 2, 2024	39.42	39.42	39.03	39.13	37.67	10,446,733
Apr 1, 2024	39.37	39.66	39.22	39.47	38.00	11,453,695
Mar 29, 2024	39.22	39.42	39.03	39.37	37.91	4,869,840
Mar 28, 2024	39.08	39.27	38.98	39.08	37.62	10,000,862
Mar 27, 2024	39.47	39.47	39.17	39.32	37.86	7,954,325
Mar 26, 2024	38.98	39.51	38.93	39.37	37.91	17,349,137
Mar 25, 2024	38.74	38.93	38.59	38.83	37.39	13,032,916
Mar 22, 2024	39.13	39.42	38.83	38.93	37.48	16,879,819
Mar 21, 2024	39.03	39.47	39.03	39.42	37.95	22,317,580
Mar 20, 2024	39.08	39.47	38.98	38.98	37.53	25,487,871
Mar 19, 2024	39.37	39.42	39.03	39.03	37.58	16,703,719
Mar 18, 2024	39.66	39.71	39.22	39.42	37.95	16,774,852
Mar 15, 2024	39.71	39.71	39.03	39.71	38.23	28,098,536
Mar 14, 2024	39.22	39.81	39.22	39.71	38.23	22,735,966
Mar 13, 2024	38.50	39.22	38.50	39.22	37.76	25,780,925
Mar 12, 2024	38.69	38.88	38.54	38.79	37.34	18,309,135
Mar 11, 2024	38.74	38.93	38.59	38.64	37.20	19,246,533
Mar 8, 2024	38.11	38.93	38.11	38.74	37.30	27,173,010
Mar 7, 2024	38.06	38.40	38.06	38.16	36.74	19,029,576
Mar 6, 2024	37.91	38.40	37.91	38.25	36.83	20,186,460
Mar 5, 2024	37.52	38.06	37.52	37.91	36.50	19,000,305
Mar 4, 2024	37.28	37.72	37.28	37.67	36.27	10,407,021
Mar 1, 2024	37.48	37.67	37.43	37.43	36.04	9,332,841
Feb 29, 2024	37.09	37.72	37.04	37.57	36.18	23,770,572
Feb 27, 2024	36.99	37.28	36.99	37.09	35.71	11,752,667

2891.TW CTBC Financial Holding Co., Ltd.

40.75

-0.73%

2892.TW First Financial Holding Co., Ltd.

27.65

-0.72%

2884.TW E.SUN Financial Holding Company, Ltd.

29.15

-2.83%

5880.TW Taiwan Cooperative Financial Holding Co., Ltd.

24.55

-0.20%

2880.TW Hua Nan Financial Holdings Co., Ltd.

27.85

+0.18%

2890.TW SinoPac Financial Holdings Company Limited

22.75

0.00%

2887.TW Taishin Financial Holding Co., Ltd.

17.40

0.00%

2834.TW Taiwan Business Bank, Ltd.

15.65

+0.64%

2801.TW Chang Hwa Commercial Bank, Ltd.

18.15

+0.55%

2812.TW Taichung Commercial Bank Co., Ltd.

19.00

+1.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers