Taipei Exchange - Delayed Quote TWD

Megaforce Company Limited (3294.TWO)

36.15

-1.00

(-2.69%)

At close: June 6 at 1:30:32 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	37.80	37.80	36.10	36.15	36.15	714,500
Jun 5, 2025	37.60	37.60	36.40	37.15	37.15	732,560
Jun 4, 2025	36.35	37.90	36.35	37.50	37.50	1,439,500
Jun 3, 2025	36.10	36.50	35.60	36.35	36.35	1,436,350
Jun 2, 2025	37.20	37.20	34.70	35.60	35.60	3,869,653
May 29, 2025	37.15	40.50	36.50	38.00	38.00	73,814,872
May 28, 2025	38.70	39.15	37.15	37.15	37.15	22,022,837
May 27, 2025	38.50	39.35	36.30	38.45	38.45	59,984,006
May 26, 2025	34.45	37.60	34.10	37.60	37.60	53,386,557
May 23, 2025	31.35	34.20	31.10	34.20	34.20	348,123
May 22, 2025	29.20	31.10	29.00	31.10	31.10	17,475,637
May 21, 2025	28.10	28.70	28.10	28.30	28.30	694,000
May 20, 2025	28.65	28.70	27.90	27.90	27.90	642,200
May 19, 2025	28.85	29.85	28.15	28.25	28.25	2,102,228
May 16, 2025	28.75	29.70	28.60	28.60	28.60	1,929,552
May 15, 2025	29.45	30.00	28.65	28.80	28.80	2,180,130
May 14, 2025	28.65	30.30	28.30	29.70	29.70	4,693,105
May 13, 2025	29.05	29.40	27.80	28.50	28.50	1,524,300
May 12, 2025	27.05	29.40	27.05	28.45	28.45	2,793,900
May 9, 2025	27.05	27.40	26.40	26.95	26.95	560,100
May 8, 2025	26.50	27.05	26.40	26.75	26.75	842,332
May 7, 2025	27.20	27.20	26.40	26.40	26.40	382,410
May 6, 2025	26.30	27.20	26.30	26.80	26.80	679,263
May 5, 2025	28.80	28.95	25.90	26.40	26.40	2,072,100
May 2, 2025	28.00	30.15	28.00	28.75	28.75	4,876,355
Apr 30, 2025	28.30	28.45	27.45	27.45	27.45	823,135
Apr 29, 2025	27.75	28.25	27.45	28.20	28.20	819,950
Apr 28, 2025	28.05	28.05	27.20	27.90	27.90	899,000
Apr 25, 2025	27.00	28.55	26.45	27.90	27.90	2,520,770
Apr 24, 2025	26.35	26.95	26.15	26.45	26.45	1,039,000
Apr 23, 2025	25.85	26.40	25.70	26.00	26.00	1,028,397
Apr 22, 2025	25.05	25.35	24.65	24.80	24.80	820,298
Apr 21, 2025	26.40	26.55	24.80	24.80	24.80	879,180
Apr 18, 2025	26.85	27.25	26.20	26.25	26.25	542,012
Apr 17, 2025	26.90	27.30	26.35	26.50	26.50	804,150
Apr 16, 2025	29.10	29.10	26.90	27.15	27.15	3,974,000
Apr 15, 2025	26.65	27.50	26.15	27.50	27.50	1,831,000
Apr 14, 2025	24.90	25.80	24.85	25.00	25.00	776,020
Apr 11, 2025	22.30	24.20	22.30	24.00	24.00	1,376,300
Apr 10, 2025	24.75	24.75	24.75	24.75	24.75	400,000
Apr 9, 2025	22.95	23.50	22.50	22.50	22.50	1,357,014
Apr 8, 2025	25.00	25.85	24.95	24.95	24.95	1,740,000
Apr 7, 2025	27.70	27.70	27.70	27.70	27.70	77,015
Apr 2, 2025	30.65	31.00	30.25	30.75	30.75	463,200
Apr 1, 2025	0.38 Dividend
Apr 1, 2025	30.10	31.15	30.05	30.50	30.50	976,000
Mar 31, 2025	31.15	31.90	30.05	30.10	29.72	1,415,000
Mar 28, 2025	33.40	34.55	31.75	32.80	32.39	1,262,410
Mar 27, 2025	34.80	34.80	33.60	33.70	33.27	955,368
Mar 26, 2025	36.10	36.50	35.15	35.15	34.71	1,012,357
Mar 25, 2025	37.20	37.20	35.75	35.80	35.35	1,087,250
Mar 24, 2025	37.50	37.70	36.50	36.75	36.29	1,020,050
Mar 21, 2025	37.85	38.10	37.00	37.00	36.53	1,363,340
Mar 20, 2025	38.70	39.10	37.70	38.00	37.52	2,007,540
Mar 19, 2025	38.05	38.55	37.70	38.25	37.77	1,596,484
Mar 18, 2025	36.80	38.95	36.65	38.05	37.57	3,637,418
Mar 17, 2025	36.85	37.15	36.15	36.35	35.89	575,051
Mar 14, 2025	36.45	36.55	35.80	36.50	36.04	659,080
Mar 13, 2025	36.90	37.45	35.80	36.25	35.79	1,266,050
Mar 12, 2025	35.60	37.05	35.60	36.60	36.14	1,419,438
Mar 11, 2025	35.35	35.80	34.25	35.20	34.76	1,451,200
Mar 10, 2025	36.10	36.55	35.75	36.20	35.74	977,133
Mar 7, 2025	37.40	37.55	36.30	36.30	35.84	1,189,321
Mar 6, 2025	38.05	38.40	37.25	37.40	36.93	1,218,337
Mar 5, 2025	38.30	38.80	37.80	38.10	37.62	1,467,580
Mar 4, 2025	36.40	38.10	36.15	37.80	37.32	2,204,213
Mar 3, 2025	37.65	38.10	36.40	37.00	36.53	2,135,510
Feb 27, 2025	39.35	40.25	38.15	38.15	37.67	3,843,390
Feb 26, 2025	38.90	40.60	38.65	39.15	38.66	7,407,361
Feb 25, 2025	38.65	39.35	37.80	38.80	38.31	2,792,000
Feb 24, 2025	37.50	39.65	37.45	39.00	38.51	3,788,445
Feb 21, 2025	40.05	40.25	38.40	38.45	37.96	6,114,326
Feb 20, 2025	41.20	41.60	40.35	40.35	39.84	3,636,517
Feb 19, 2025	41.35	41.50	40.50	40.85	40.33	5,134,404
Feb 18, 2025	41.70	44.20	41.45	41.50	40.98	20,889,105
Feb 17, 2025	40.10	41.05	39.70	41.05	40.53	4,213,189
Feb 14, 2025	41.70	43.75	39.65	40.60	40.09	18,255,103
Feb 13, 2025	40.65	41.00	39.85	41.00	40.48	7,368,465
Feb 12, 2025	38.80	42.10	38.60	40.45	39.94	19,972,606
Feb 11, 2025	38.80	39.70	38.30	38.30	37.82	5,683,272
Feb 10, 2025	39.55	41.95	38.50	40.30	39.79	13,667,952
Feb 7, 2025	41.30	41.80	40.10	40.20	39.69	18,132,954
Feb 6, 2025	37.65	40.95	37.60	40.95	40.43	9,913,674
Feb 5, 2025	37.65	38.15	37.00	37.25	36.78	3,144,260
Feb 4, 2025	37.00	38.45	36.00	37.55	37.08	4,798,350
Feb 3, 2025	37.85	38.85	36.35	36.65	36.19	4,068,020
Jan 22, 2025	42.00	42.20	38.70	39.20	38.71	17,444,000
Jan 21, 2025	40.80	40.95	39.10	40.00	39.50	11,904,000
Jan 20, 2025	40.80	42.50	40.40	40.70	40.19	33,483,000
Jan 17, 2025	41.35	42.20	39.00	40.10	39.59	55,402,000
Jan 16, 2025	37.00	39.40	36.70	39.40	38.90	12,571,000
Jan 15, 2025	33.30	36.45	33.10	35.85	35.40	11,575,000
Jan 14, 2025	33.05	34.35	32.35	33.70	33.27	6,004,000
Jan 13, 2025	34.50	36.35	33.20	33.20	32.78	9,959,000
Jan 10, 2025	37.10	37.60	33.65	35.00	34.56	10,225,000
Jan 9, 2025	35.80	39.00	35.15	36.40	35.94	20,704,000
Jan 8, 2025	35.70	36.75	34.30	35.65	35.20	9,414,000
Jan 7, 2025	38.00	38.70	34.75	36.00	35.55	31,042,000
Jan 6, 2025	33.60	36.50	33.60	36.50	36.04	7,646,000
Jan 3, 2025	32.25	35.20	32.25	33.20	32.78	7,369,000
Jan 2, 2025	33.75	33.75	32.50	32.50	32.09	5,542,000
Dec 31, 2024	30.70	33.75	30.30	33.75	33.32	10,418,000
Dec 30, 2024	29.90	31.95	29.55	30.70	30.31	2,762,000
Dec 27, 2024	30.50	30.90	29.90	30.00	29.62	927,000
Dec 26, 2024	30.40	30.85	29.60	29.90	29.52	1,240,000
Dec 25, 2024	31.00	31.30	29.55	30.35	29.97	5,176,000
Dec 24, 2024	28.70	30.25	28.70	30.25	29.87	2,955,000
Dec 23, 2024	27.50	27.85	27.45	27.50	27.15	198,000
Dec 20, 2024	27.30	27.85	27.15	27.15	26.81	208,000
Dec 19, 2024	26.90	27.45	26.90	27.15	26.81	215,000
Dec 18, 2024	27.00	27.75	26.45	27.45	27.10	305,000
Dec 17, 2024	27.55	27.55	26.65	26.80	26.46	158,000
Dec 16, 2024	27.20	27.40	26.50	26.80	26.46	332,000
Dec 13, 2024	28.65	28.65	27.35	27.35	27.00	514,000
Dec 12, 2024	28.60	29.20	28.45	28.45	28.09	217,000
Dec 11, 2024	28.35	28.70	28.25	28.25	27.89	207,000
Dec 10, 2024	28.75	28.85	28.20	28.20	27.84	218,000
Dec 9, 2024	28.90	29.45	28.45	28.85	28.49	214,000
Dec 6, 2024	29.05	29.55	28.90	29.00	28.63	153,000
Dec 5, 2024	30.05	30.05	29.20	29.25	28.88	158,000
Dec 4, 2024	29.10	29.85	29.10	29.45	29.08	281,000
Dec 3, 2024	28.95	29.15	28.70	28.90	28.54	147,000
Dec 2, 2024	29.00	29.05	28.40	28.50	28.14	115,000
Nov 29, 2024	28.85	28.90	28.45	28.70	28.34	116,000
Nov 28, 2024	29.45	29.45	28.00	28.45	28.09	325,000
Nov 27, 2024	29.90	29.90	28.60	28.60	28.24	259,000
Nov 26, 2024	29.90	29.90	29.45	29.45	29.08	118,000
Nov 25, 2024	29.40	30.00	29.40	29.85	29.47	261,000
Nov 22, 2024	29.85	30.05	29.25	29.40	29.03	339,000
Nov 21, 2024	29.60	29.95	29.25	29.70	29.33	341,000
Nov 20, 2024	30.05	30.45	29.20	29.25	28.88	472,350
Nov 19, 2024	28.20	30.65	28.20	30.10	29.72	992,000
Nov 18, 2024	29.00	29.00	28.05	28.10	27.75	278,000
Nov 15, 2024	28.30	29.05	28.30	28.50	28.14	301,000
Nov 14, 2024	29.80	29.80	28.40	28.40	28.04	379,000
Nov 13, 2024	28.65	29.55	28.65	29.05	28.68	453,000
Nov 12, 2024	29.15	29.25	28.40	28.40	28.04	476,000
Nov 11, 2024	29.50	29.70	29.10	29.20	28.83	218,000
Nov 8, 2024	30.15	30.15	29.20	29.45	29.08	325,000
Nov 7, 2024	29.40	30.45	29.40	30.00	29.62	392,000
Nov 6, 2024	29.80	29.80	29.10	29.35	28.98	225,000
Nov 5, 2024	28.90	29.95	28.65	29.50	29.13	344,000
Nov 4, 2024	30.60	30.60	29.00	29.00	28.63	706,000
Nov 1, 2024	30.00	30.50	29.90	30.30	29.92	168,000
Oct 30, 2024	30.25	30.70	30.00	30.35	29.97	421,000
Oct 29, 2024	31.00	31.00	30.10	30.20	29.82	389,000
Oct 28, 2024	31.80	31.80	30.70	30.80	30.41	456,000
Oct 25, 2024	32.15	32.15	31.35	31.50	31.10	328,000
Oct 24, 2024	32.75	32.75	31.70	31.75	31.35	514,000
Oct 23, 2024	32.30	32.95	32.25	32.40	31.99	1,117,000
Oct 22, 2024	31.95	32.15	31.40	32.10	31.69	415,000
Oct 21, 2024	31.15	31.95	31.10	31.75	31.35	747,000
Oct 18, 2024	31.55	31.80	31.00	31.00	30.61	497,000
Oct 17, 2024	31.15	31.60	31.15	31.40	31.00	498,000
Oct 16, 2024	31.40	31.55	30.90	31.00	30.61	753,000
Oct 15, 2024	31.75	32.35	31.10	31.40	31.00	994,000
Oct 14, 2024	32.05	32.05	31.20	31.40	31.00	568,000
Oct 11, 2024	32.35	32.60	31.60	31.65	31.25	630,000
Oct 9, 2024	34.00	34.30	32.05	32.30	31.89	2,434,000
Oct 8, 2024	31.70	33.90	31.05	33.20	32.78	3,049,000
Oct 7, 2024	32.25	32.25	31.65	31.65	31.25	570,000
Oct 4, 2024	31.30	31.90	30.45	31.90	31.50	799,000
Oct 1, 2024	31.70	31.90	31.10	31.20	30.81	571,000
Sep 30, 2024	31.90	32.15	31.30	31.55	31.15	391,000
Sep 27, 2024	32.20	32.65	31.70	31.85	31.45	607,000
Sep 26, 2024	32.35	33.45	31.70	31.70	31.30	1,421,000
Sep 25, 2024	32.40	32.95	32.10	32.15	31.74	762,000
Sep 24, 2024	32.20	32.70	31.90	32.05	31.65	751,000
Sep 23, 2024	32.30	32.45	31.90	32.00	31.60	697,000
Sep 20, 2024	33.20	33.70	32.10	32.15	31.74	1,038,000
Sep 19, 2024	32.15	33.30	31.80	32.70	32.29	944,000
Sep 18, 2024	33.10	33.45	31.90	31.90	31.50	1,301,000
Sep 16, 2024	33.70	34.35	33.30	33.30	32.88	995,000
Sep 13, 2024	33.20	33.75	32.35	33.45	33.03	1,565,000
Sep 12, 2024	33.80	34.45	33.10	33.10	32.68	2,365,000
Sep 11, 2024	33.80	34.30	33.10	33.10	32.68	3,353,000
Sep 10, 2024	33.40	34.60	33.00	33.85	33.42	5,492,000
Sep 9, 2024	30.90	34.20	30.70	33.45	33.03	3,078,000
Sep 6, 2024	32.95	33.55	31.70	31.90	31.50	1,965,000
Sep 5, 2024	31.60	33.50	30.95	32.85	32.44	3,450,000
Sep 4, 2024	31.00	31.45	30.05	30.90	30.51	1,580,000
Sep 3, 2024	33.70	34.00	32.80	32.80	32.39	2,164,000
Sep 2, 2024	34.00	34.90	33.00	33.90	33.47	6,414,000
Aug 30, 2024	31.45	34.50	31.45	33.55	33.13	9,907,000
Aug 29, 2024	32.10	32.85	31.40	31.40	31.00	2,339,000
Aug 28, 2024	31.10	34.00	30.55	32.00	31.60	5,476,000
Aug 27, 2024	30.50	31.00	30.40	30.95	30.56	373,000
Aug 26, 2024	31.30	31.40	30.70	30.70	30.31	525,000
Aug 23, 2024	30.70	31.05	30.00	30.95	30.56	824,000
Aug 22, 2024	31.60	31.70	30.90	31.10	30.71	397,000
Aug 21, 2024	32.35	32.35	31.30	31.30	30.90	699,000
Aug 20, 2024	31.65	32.45	31.30	32.20	31.79	1,134,000
Aug 19, 2024	31.00	32.30	30.15	31.40	31.00	1,758,000
Aug 16, 2024	30.90	31.00	30.25	30.45	30.07	851,000
Aug 15, 2024	30.40	30.55	29.60	30.25	29.87	833,000
Aug 14, 2024	30.90	30.95	29.75	29.85	29.47	1,291,000
Aug 13, 2024	30.60	30.60	29.60	30.00	29.62	1,101,000
Aug 12, 2024	30.55	30.70	29.85	30.05	29.67	667,000
Aug 9, 2024	30.25	30.50	29.60	29.60	29.23	1,158,000
Aug 8, 2024	29.40	30.00	28.90	29.40	29.03	1,136,000
Aug 7, 2024	27.25	29.55	27.25	29.55	29.18	1,269,000
Aug 6, 2024	28.30	29.00	25.60	26.90	26.56	2,807,000
Aug 5, 2024	30.55	30.80	28.40	28.40	28.04	1,245,000
Aug 2, 2024	32.30	32.80	31.55	31.55	31.15	834,000
Aug 1, 2024	32.60	33.50	32.60	33.15	32.73	801,000
Jul 31, 2024	31.60	32.45	31.40	32.00	31.60	717,000
Jul 30, 2024	30.95	32.65	30.50	32.20	31.79	2,112,000
Jul 29, 2024	34.80	34.80	30.80	31.20	30.81	3,037,000
Jul 26, 2024	33.15	34.50	33.10	34.00	33.57	2,211,000
Jul 23, 2024	37.00	37.40	35.80	35.80	35.35	2,518,000
Jul 22, 2024	39.10	39.30	36.50	36.55	36.09	2,901,000
Jul 19, 2024	41.15	41.95	38.75	38.95	38.46	5,653,000
Jul 18, 2024	42.00	43.45	40.50	41.10	40.58	9,683,000
Jul 17, 2024	42.80	44.30	41.40	43.70	43.15	23,797,000
Jul 16, 2024	38.30	41.80	37.55	41.80	41.27	15,039,000
Jul 15, 2024	37.25	39.30	36.40	38.00	37.52	8,839,000
Jul 12, 2024	36.70	37.20	36.10	36.70	36.24	958,000
Jul 11, 2024	36.95	37.70	35.75	36.60	36.14	2,634,000
Jul 10, 2024	35.45	36.80	35.25	36.35	35.89	1,550,000
Jul 9, 2024	35.70	35.90	34.45	35.10	34.66	1,205,000
Jul 8, 2024	37.00	37.20	35.50	35.50	35.05	1,340,000
Jul 5, 2024	36.00	36.60	35.70	36.45	35.99	1,194,000
Jul 4, 2024	36.25	36.50	35.65	35.80	35.35	864,000
Jul 3, 2024	34.90	37.30	34.90	35.85	35.40	1,651,000
Jul 2, 2024	35.50	35.50	34.80	34.80	34.36	781,000
Jul 1, 2024	36.05	36.10	35.10	35.15	34.71	858,000
Jun 28, 2024	35.85	35.95	35.10	35.60	35.15	812,000
Jun 27, 2024	35.95	36.10	35.15	35.25	34.80	1,330,000
Jun 26, 2024	36.10	36.45	35.80	35.95	35.50	862,000
Jun 25, 2024	36.20	36.35	34.80	36.15	35.69	1,103,000
Jun 24, 2024	37.15	37.50	35.80	35.80	35.35	1,330,000
Jun 21, 2024	37.00	37.00	36.20	36.75	36.29	752,000
Jun 20, 2024	36.70	37.40	36.35	36.95	36.48	1,196,000
Jun 19, 2024	37.50	37.95	36.30	36.45	35.99	2,387,000
Jun 18, 2024	35.70	38.30	35.70	37.50	37.03	4,564,000
Jun 17, 2024	35.50	36.25	35.30	35.30	34.85	868,000
Jun 14, 2024	35.75	35.90	35.20	35.20	34.76	752,000
Jun 13, 2024	36.10	36.10	35.10	35.40	34.95	1,072,000
Jun 12, 2024	35.40	35.80	34.90	35.55	35.10	945,000
Jun 11, 2024	36.90	36.90	35.30	35.30	34.85	1,703,000
Jun 7, 2024	36.50	37.60	36.25	36.80	36.34	1,301,000
Jun 6, 2024	37.45	37.70	35.60	36.05	35.59	1,788,000

3645.TW Taimide Tech. Inc.

57.20

-2.05%

5251.TWO JSW Pacific Corporation

50.00

-1.96%

6517.TWO BASO Precision Optics Co., LTD

74.70

+2.75%

6276.TWO Antec Inc.

60.90

-3.64%

6742.TW Vactronics technologies inc.

52.40

-3.68%

8111.TWO Ligitek Electronics Co.,Ltd

50.80

+5.18%

2429.TW Abonmax Co., Ltd

65.00

+2.69%

6191.TW Global Brands Manufacture Ltd.

79.10

-2.83%

6498.TWO Powertip Image Corp

119.50

+9.63%

6560.TWO Appro Photoelectron Inc.

45.00

+4.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Megaforce Company Limited (3294.TWO)

Related Tickers