Mega Financial Holding Co., Ltd. 2886
TWSE · Taiwan · Finance
TWD 48.850.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.85 | 0.00% | TWD 48.85 | TWD 48.95 | TWD 48.35 | 27.81M |
| 2026-10-01 | TWD 48.85 | -0.61% | TWD 49.00 | TWD 49.15 | TWD 48.40 | 30.06M |
| 2026-09-30 | TWD 49.15 | +0.10% | TWD 49.55 | TWD 49.55 | TWD 49.00 | 15.92M |
| 2026-09-29 | TWD 49.10 | -1.01% | TWD 49.60 | TWD 49.80 | TWD 48.95 | 20.65M |
| 2026-09-24 | TWD 49.60 | -0.80% | TWD 49.40 | TWD 49.85 | TWD 49.35 | 8.12M |
| 2026-09-23 | TWD 50.00 | -0.99% | TWD 50.90 | TWD 50.90 | TWD 49.65 | 20.64M |
| 2026-09-22 | TWD 50.50 | -1.17% | TWD 51.80 | TWD 51.80 | TWD 50.30 | 21.16M |
| 2026-09-21 | TWD 51.10 | 0.00% | TWD 51.00 | TWD 51.20 | TWD 50.00 | 11.94M |
| 2026-09-18 | TWD 51.10 | -1.54% | TWD 51.90 | TWD 51.90 | TWD 50.10 | 46.77M |
| 2026-09-17 | TWD 51.90 | +1.96% | TWD 51.00 | TWD 52.00 | TWD 50.60 | 21.99M |
| 2026-09-16 | TWD 50.90 | -1.74% | TWD 51.60 | TWD 51.60 | TWD 50.30 | 26.22M |
| 2026-09-15 | TWD 51.80 | -1.33% | TWD 52.50 | TWD 52.90 | TWD 51.20 | 20.17M |
| 2026-09-14 | TWD 52.50 | +1.55% | TWD 51.40 | TWD 52.50 | TWD 51.10 | 22.31M |
| 2026-09-11 | TWD 51.70 | +3.61% | TWD 49.40 | TWD 51.90 | TWD 49.40 | 35.65M |
| 2026-09-10 | TWD 49.90 | -0.80% | TWD 49.60 | TWD 50.40 | TWD 49.50 | 20.76M |
| 2026-09-09 | TWD 50.30 | -0.59% | TWD 50.00 | TWD 50.50 | TWD 49.60 | 14.75M |
| 2026-09-08 | TWD 50.60 | +0.80% | TWD 49.85 | TWD 50.70 | TWD 49.75 | 24.15M |
| 2026-09-07 | TWD 50.20 | +1.31% | TWD 50.40 | TWD 50.40 | TWD 49.30 | 20.11M |
| 2026-09-04 | TWD 49.55 | -1.69% | TWD 50.80 | TWD 50.90 | TWD 49.40 | 31.72M |
| 2026-09-03 | TWD 50.40 | +2.86% | TWD 49.00 | TWD 50.80 | TWD 48.90 | 37.51M |
| 2026-09-02 | TWD 49.00 | +1.03% | TWD 48.25 | TWD 49.10 | TWD 48.05 | 33.61M |
| 2026-09-01 | TWD 48.50 | -0.10% | TWD 48.20 | TWD 49.00 | TWD 48.10 | 30.59M |
| 2026-08-31 | TWD 48.55 | +0.73% | TWD 47.90 | TWD 48.60 | TWD 47.75 | 33.77M |
| 2026-08-28 | TWD 48.20 | +4.44% | TWD 46.90 | TWD 49.05 | TWD 46.55 | 61.93M |
| 2026-08-27 | TWD 46.15 | -0.97% | TWD 46.60 | TWD 46.65 | TWD 46.10 | 21.85M |
| 2026-08-26 | TWD 46.60 | -0.85% | TWD 46.90 | TWD 47.65 | TWD 46.35 | 23.64M |
| 2026-08-25 | TWD 47.00 | +0.32% | TWD 46.85 | TWD 47.15 | TWD 46.50 | 23.34M |
| 2026-08-24 | TWD 46.85 | -0.21% | TWD 46.85 | TWD 47.15 | TWD 46.40 | 20.13M |
| 2026-08-21 | TWD 46.95 | +1.19% | TWD 46.35 | TWD 47.05 | TWD 46.20 | 27.39M |
| 2026-08-20 | TWD 46.40 | -1.38% | TWD 47.05 | TWD 47.20 | TWD 46.10 | 31.75M |
| 2026-08-19 | TWD 47.05 | +0.32% | TWD 46.90 | TWD 47.05 | TWD 46.30 | 25.23M |
| 2026-08-18 | TWD 46.90 | +0.64% | TWD 46.85 | TWD 47.30 | TWD 46.15 | 41.62M |
| 2026-08-17 | TWD 46.60 | -1.58% | TWD 47.00 | TWD 47.05 | TWD 45.60 | 52.72M |
| 2026-08-14 | TWD 47.35 | +3.27% | TWD 45.85 | TWD 47.50 | TWD 45.70 | 50.47M |
| 2026-08-13 | TWD 45.85 | -5.85% | TWD 46.90 | TWD 46.90 | TWD 44.95 | 71.14M |
| 2026-08-12 | TWD 48.70 | -1.42% | TWD 49.40 | TWD 49.45 | TWD 48.55 | 31.26M |
| 2026-08-11 | TWD 49.40 | -3.14% | TWD 50.70 | TWD 50.90 | TWD 49.35 | 31.90M |
| 2026-08-10 | TWD 51.00 | +0.20% | TWD 51.90 | TWD 51.90 | TWD 50.20 | 23.13M |
| 2026-08-07 | TWD 50.90 | +1.19% | TWD 51.20 | TWD 51.20 | TWD 50.40 | 22.50M |
| 2026-08-06 | TWD 50.30 | -1.76% | TWD 50.50 | TWD 51.90 | TWD 50.30 | 31.17M |
| 2026-08-05 | TWD 51.20 | +0.99% | TWD 50.70 | TWD 51.50 | TWD 50.20 | 29.91M |
| 2026-08-04 | TWD 50.70 | -1.74% | TWD 50.60 | TWD 51.60 | TWD 50.50 | 35.74M |
| 2026-08-03 | TWD 51.60 | -2.82% | TWD 52.30 | TWD 52.90 | TWD 51.00 | 37.98M |
| 2026-07-31 | TWD 53.10 | +3.11% | TWD 51.50 | TWD 53.70 | TWD 51.00 | 43.16M |
| 2026-07-30 | TWD 51.50 | +3.21% | TWD 50.10 | TWD 51.70 | TWD 49.40 | 46.36M |
| 2026-07-29 | TWD 49.90 | +0.91% | TWD 49.45 | TWD 50.50 | TWD 49.05 | 44.89M |
| 2026-07-28 | TWD 49.45 | +0.10% | TWD 49.40 | TWD 49.95 | TWD 49.15 | 36.58M |
| 2026-07-27 | TWD 49.40 | +1.96% | TWD 49.00 | TWD 49.80 | TWD 48.30 | 30.68M |
| 2026-07-24 | TWD 48.45 | +0.62% | TWD 47.10 | TWD 48.70 | TWD 47.10 | 21.62M |
| 2026-07-23 | TWD 48.15 | -0.10% | TWD 48.35 | TWD 48.35 | TWD 47.60 | 26.18M |
| 2026-07-22 | TWD 48.20 | -0.82% | TWD 47.90 | TWD 49.05 | TWD 47.65 | 24.55M |
| 2026-07-21 | TWD 48.60 | +0.83% | TWD 48.20 | TWD 48.90 | TWD 48.05 | 31.59M |
| 2026-07-20 | TWD 48.20 | +1.26% | TWD 47.80 | TWD 48.35 | TWD 47.35 | 45.30M |
| 2026-07-17 | TWD 47.60 | +2.15% | TWD 46.60 | TWD 47.60 | TWD 46.30 | 52.16M |
| 2026-07-16 | TWD 46.60 | +1.30% | TWD 46.00 | TWD 47.60 | TWD 45.90 | 37.39M |
| 2026-07-15 | TWD 46.00 | -2.13% | TWD 46.85 | TWD 47.30 | TWD 45.80 | 26.27M |
| 2026-07-14 | TWD 47.00 | 0.00% | TWD 47.20 | TWD 47.20 | TWD 46.35 | 25.50M |
| 2026-07-13 | TWD 47.00 | +0.64% | TWD 46.70 | TWD 47.30 | TWD 46.55 | 26.74M |
| 2026-07-10 | TWD 46.70 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 46.70 | 0 |
| 2026-07-09 | TWD 46.70 | -0.21% | TWD 46.85 | TWD 47.15 | TWD 46.40 | 13.58M |
| 2026-07-08 | TWD 46.80 | 0.00% | TWD 46.80 | TWD 47.25 | TWD 46.50 | 21.68M |
| 2026-07-07 | TWD 46.80 | +1.08% | TWD 46.25 | TWD 47.20 | TWD 46.25 | 36.06M |
| 2026-07-06 | TWD 46.30 | +1.76% | TWD 45.35 | TWD 46.60 | TWD 45.35 | 21.15M |
| 2026-07-03 | TWD 45.50 | -1.09% | TWD 45.40 | TWD 46.80 | TWD 45.40 | 21.67M |
| 2026-07-02 | TWD 46.00 | -0.33% | TWD 45.70 | TWD 46.45 | TWD 45.45 | 61.80M |
| 2026-07-01 | TWD 46.15 | +0.11% | TWD 46.15 | TWD 47.20 | TWD 44.75 | 107.52M |
| 2026-06-30 | TWD 46.10 | -0.22% | TWD 46.20 | TWD 47.20 | TWD 45.45 | 71.11M |
| 2026-06-29 | TWD 46.20 | +0.11% | TWD 47.35 | TWD 47.40 | TWD 46.15 | 25.83M |
| 2026-06-26 | TWD 46.15 | -1.07% | TWD 45.55 | TWD 46.40 | TWD 45.55 | 33.87M |
| 2026-06-25 | TWD 46.65 | +4.71% | TWD 44.65 | TWD 46.95 | TWD 44.60 | 61.79M |
| 2026-06-24 | TWD 44.55 | -1.44% | TWD 45.00 | TWD 45.15 | TWD 44.40 | 55.01M |
| 2026-06-23 | TWD 45.20 | +1.01% | TWD 44.50 | TWD 45.70 | TWD 44.30 | 47.09M |
| 2026-06-22 | TWD 44.75 | -1.65% | TWD 45.50 | TWD 45.50 | TWD 44.45 | 52.98M |
| 2026-06-18 | TWD 45.50 | +0.89% | TWD 45.10 | TWD 46.00 | TWD 44.85 | 72.18M |
| 2026-06-17 | TWD 45.10 | +1.35% | TWD 44.20 | TWD 45.45 | TWD 44.20 | 31.49M |
| 2026-06-16 | TWD 44.50 | +1.14% | TWD 43.85 | TWD 44.85 | TWD 43.50 | 21.49M |
| 2026-06-15 | TWD 44.00 | +1.38% | TWD 44.95 | TWD 44.95 | TWD 43.40 | 28.42M |
| 2026-06-12 | TWD 43.40 | 0.00% | TWD 43.45 | TWD 43.95 | TWD 43.10 | 35.99M |
| 2026-06-11 | TWD 43.40 | 0.00% | TWD 43.55 | TWD 43.60 | TWD 42.65 | 30.14M |
| 2026-06-10 | TWD 43.40 | -0.34% | TWD 43.45 | TWD 43.70 | TWD 42.70 | 38.42M |
| 2026-06-09 | TWD 43.55 | +5.70% | TWD 41.00 | TWD 43.55 | TWD 41.00 | 58.62M |
| 2026-06-08 | TWD 41.20 | -1.79% | TWD 41.15 | TWD 41.55 | TWD 40.80 | 29.17M |
| 2026-06-05 | TWD 41.95 | -0.36% | TWD 41.85 | TWD 42.35 | TWD 41.55 | 31.57M |
| 2026-06-04 | TWD 42.10 | +1.08% | TWD 42.00 | TWD 42.70 | TWD 41.75 | 47.16M |
| 2026-06-03 | TWD 41.65 | -0.12% | TWD 41.60 | TWD 42.45 | TWD 40.90 | 51.47M |
| 2026-06-02 | TWD 41.70 | +0.60% | TWD 41.20 | TWD 42.40 | TWD 41.05 | 69.14M |
| 2026-06-01 | TWD 41.45 | +3.63% | TWD 40.20 | TWD 41.45 | TWD 40.10 | 49.02M |
| 2026-05-29 | TWD 40.00 | +0.50% | TWD 40.45 | TWD 40.85 | TWD 40.00 | 119.87M |
| 2026-05-28 | TWD 39.80 | +0.89% | TWD 39.80 | TWD 40.25 | TWD 39.50 | 36.56M |
| 2026-05-27 | TWD 39.45 | +0.13% | TWD 39.60 | TWD 39.95 | TWD 39.40 | 29.10M |