Mega Financial Holding Co., Ltd. (TPE:2886)
Taiwan · Delayed Price · Currency is TWD 40.35
+0.35 (0.88%)
Jan 2, 2026, 12:55 PM CST
Mega Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 40.25 | 40.45 | 40.00 | 40.00 | 40.00 | -0.37% | 10,664,790 |
| Dec 30, 2025 | 40.35 | 40.45 | 40.15 | 40.15 | 40.15 | -0.50% | 15,163,320 |
| Dec 29, 2025 | 40.60 | 40.60 | 40.25 | 40.35 | 40.35 | -0.62% | 11,127,674 |
| Dec 26, 2025 | 40.70 | 40.85 | 40.40 | 40.60 | 40.60 | -0.25% | 14,331,070 |
| Dec 24, 2025 | 40.95 | 40.95 | 40.60 | 40.70 | 40.70 | -0.61% | 11,623,810 |
| Dec 23, 2025 | 41.05 | 41.20 | 40.70 | 40.95 | 40.95 | -0.61% | 12,647,133 |
| Dec 22, 2025 | 40.65 | 41.20 | 40.65 | 41.20 | 41.20 | 1.48% | 31,909,980 |
| Dec 19, 2025 | 40.25 | 41.05 | 40.25 | 40.60 | 40.60 | 0.50% | 37,198,480 |
| Dec 18, 2025 | 40.35 | 40.80 | 40.20 | 40.40 | 40.40 | 0.12% | 35,983,350 |
| Dec 17, 2025 | 40.55 | 41.00 | 40.30 | 40.35 | 40.35 | - | 32,692,080 |
| Dec 16, 2025 | 40.40 | 40.95 | 40.20 | 40.35 | 40.35 | -2.65% | 37,571,748 |
| Dec 15, 2025 | 41.10 | 41.70 | 40.85 | 41.45 | 41.45 | 0.73% | 17,169,470 |
| Dec 12, 2025 | 40.95 | 41.45 | 40.85 | 41.15 | 41.15 | 0.61% | 16,862,690 |
| Dec 11, 2025 | 40.80 | 40.90 | 40.45 | 40.90 | 40.90 | 0.62% | 10,538,858 |
| Dec 10, 2025 | 40.70 | 40.80 | 40.50 | 40.65 | 40.65 | -0.12% | 6,339,751 |
| Dec 9, 2025 | 40.25 | 40.70 | 40.25 | 40.70 | 40.70 | 0.37% | 10,612,280 |
| Dec 8, 2025 | 40.75 | 40.75 | 40.35 | 40.55 | 40.55 | -0.73% | 7,226,951 |
| Dec 5, 2025 | 40.40 | 40.85 | 40.40 | 40.85 | 40.85 | 0.74% | 5,828,872 |
| Dec 4, 2025 | 40.05 | 40.55 | 40.05 | 40.55 | 40.55 | 1.12% | 17,514,810 |
| Dec 3, 2025 | 40.20 | 40.35 | 39.90 | 40.10 | 40.10 | -0.25% | 10,532,830 |
| Dec 2, 2025 | 40.10 | 40.55 | 40.10 | 40.20 | 40.20 | -0.25% | 18,039,540 |
| Dec 1, 2025 | 39.80 | 40.50 | 39.80 | 40.30 | 40.30 | 0.50% | 15,397,220 |
| Nov 28, 2025 | 40.40 | 40.55 | 40.05 | 40.10 | 40.10 | -1.11% | 11,253,100 |
| Nov 27, 2025 | 40.10 | 40.70 | 40.10 | 40.55 | 40.55 | 0.62% | 14,478,420 |
| Nov 26, 2025 | 40.00 | 40.30 | 39.90 | 40.30 | 40.30 | 1.90% | 17,610,260 |
| Nov 25, 2025 | 40.05 | 40.15 | 39.45 | 39.55 | 39.55 | -1.98% | 21,487,610 |
| Nov 24, 2025 | 39.70 | 40.35 | 39.60 | 40.35 | 40.35 | 2.15% | 58,488,500 |
| Nov 21, 2025 | 39.65 | 39.85 | 39.15 | 39.50 | 39.50 | -0.38% | 20,466,480 |
| Nov 20, 2025 | 39.20 | 39.65 | 39.05 | 39.65 | 39.65 | 1.80% | 16,364,150 |
| Nov 19, 2025 | 39.80 | 39.80 | 38.95 | 38.95 | 38.95 | -1.14% | 25,065,580 |
| Nov 18, 2025 | 39.30 | 39.70 | 39.25 | 39.40 | 39.40 | -0.38% | 23,573,230 |
| Nov 17, 2025 | 39.90 | 40.00 | 39.40 | 39.55 | 39.55 | -0.88% | 18,607,010 |
| Nov 14, 2025 | 39.95 | 40.20 | 39.70 | 39.90 | 39.90 | -0.25% | 13,088,910 |
| Nov 13, 2025 | 40.20 | 40.25 | 40.00 | 40.00 | 40.00 | -0.50% | 15,089,660 |
| Nov 12, 2025 | 40.50 | 40.65 | 40.20 | 40.20 | 40.20 | -0.12% | 16,409,900 |
| Nov 11, 2025 | 40.30 | 40.45 | 40.20 | 40.25 | 40.25 | -0.49% | 10,333,900 |
| Nov 10, 2025 | 40.65 | 40.65 | 40.20 | 40.45 | 40.45 | 0.37% | 10,829,900 |
| Nov 7, 2025 | 40.40 | 40.70 | 40.30 | 40.30 | 40.30 | -0.37% | 12,782,820 |
| Nov 6, 2025 | 41.00 | 41.00 | 40.30 | 40.45 | 40.45 | -0.86% | 22,346,100 |
| Nov 5, 2025 | 40.60 | 40.80 | 40.05 | 40.80 | 40.80 | 0.37% | 15,357,510 |
| Nov 4, 2025 | 40.40 | 40.70 | 40.40 | 40.65 | 40.65 | 0.62% | 13,291,550 |
| Nov 3, 2025 | 40.45 | 40.65 | 40.30 | 40.40 | 40.40 | - | 21,063,250 |
| Oct 31, 2025 | 41.20 | 41.25 | 40.35 | 40.40 | 40.40 | -1.34% | 22,242,240 |
| Oct 30, 2025 | 40.65 | 40.95 | 40.45 | 40.95 | 40.95 | 0.61% | 23,321,520 |
| Oct 29, 2025 | 40.95 | 41.10 | 40.55 | 40.70 | 40.70 | -0.61% | 15,003,410 |
| Oct 28, 2025 | 41.35 | 41.40 | 40.85 | 40.95 | 40.95 | -0.61% | 14,350,670 |
| Oct 27, 2025 | 41.85 | 41.90 | 40.95 | 41.20 | 41.20 | -0.84% | 27,607,150 |
| Oct 23, 2025 | 41.50 | 41.75 | 41.45 | 41.55 | 41.55 | -0.48% | 11,285,980 |
| Oct 22, 2025 | 41.60 | 41.95 | 41.50 | 41.75 | 41.75 | -0.12% | 10,357,910 |
| Oct 21, 2025 | 41.90 | 41.95 | 41.65 | 41.80 | 41.80 | 0.12% | 6,245,685 |