Megaforce Co. Ltd. 3294
TPEX · Taiwan · Electronic Technology
TWD 33.05+0.60 (+1.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 33.05 | +1.85% | TWD 32.50 | TWD 34.90 | TWD 32.50 | 2.04M |
| 2026-09-30 | TWD 32.45 | -1.37% | TWD 33.50 | TWD 33.55 | TWD 32.40 | 979.16K |
| 2026-09-29 | TWD 32.90 | -2.23% | TWD 33.65 | TWD 33.65 | TWD 32.35 | 1.37M |
| 2026-09-24 | TWD 33.65 | -0.15% | TWD 34.00 | TWD 36.15 | TWD 33.00 | 7.92M |
| 2026-09-23 | TWD 33.70 | +9.95% | TWD 32.00 | TWD 33.70 | TWD 32.00 | 1.27M |
| 2026-09-22 | TWD 30.65 | -0.49% | TWD 31.05 | TWD 31.20 | TWD 30.00 | 345.02K |
| 2026-09-21 | TWD 30.80 | +1.65% | TWD 30.30 | TWD 30.85 | TWD 30.15 | 274.02K |
| 2026-09-18 | TWD 30.30 | +1.00% | TWD 30.05 | TWD 30.45 | TWD 29.75 | 311.02K |
| 2026-09-17 | TWD 30.00 | +2.56% | TWD 30.30 | TWD 30.50 | TWD 29.65 | 275.65K |
| 2026-09-16 | TWD 29.25 | +2.09% | TWD 28.70 | TWD 29.25 | TWD 28.70 | 182.04K |
| 2026-09-15 | TWD 28.65 | -1.21% | TWD 28.75 | TWD 29.40 | TWD 28.65 | 203.00K |
| 2026-09-14 | TWD 29.00 | +0.52% | TWD 28.85 | TWD 29.40 | TWD 28.60 | 180.00K |
| 2026-09-11 | TWD 28.85 | -1.70% | TWD 28.80 | TWD 29.20 | TWD 28.70 | 220.02K |
| 2026-09-10 | TWD 29.35 | -1.18% | TWD 29.90 | TWD 29.90 | TWD 29.10 | 253.00K |
| 2026-09-09 | TWD 29.70 | 0.00% | TWD 29.85 | TWD 30.00 | TWD 29.60 | 174.02K |
| 2026-09-08 | TWD 29.70 | -0.50% | TWD 29.90 | TWD 30.30 | TWD 29.70 | 243.03K |
| 2026-09-07 | TWD 29.85 | -0.50% | TWD 30.05 | TWD 30.20 | TWD 29.75 | 157.01K |
| 2026-09-04 | TWD 30.00 | +1.52% | TWD 30.15 | TWD 30.65 | TWD 29.50 | 265.30K |
| 2026-09-03 | TWD 29.55 | -2.15% | TWD 30.45 | TWD 31.20 | TWD 29.55 | 479.00K |
| 2026-09-02 | TWD 30.20 | -1.31% | TWD 30.10 | TWD 30.60 | TWD 30.10 | 219.35K |
| 2026-09-01 | TWD 30.60 | +0.49% | TWD 30.60 | TWD 30.85 | TWD 30.30 | 193.00K |
| 2026-08-31 | TWD 30.45 | -1.77% | TWD 31.00 | TWD 31.20 | TWD 30.30 | 169.02K |
| 2026-08-28 | TWD 31.00 | -0.80% | TWD 31.65 | TWD 31.65 | TWD 30.90 | 194.30K |
| 2026-08-27 | TWD 31.25 | +1.79% | TWD 31.10 | TWD 31.95 | TWD 31.00 | 447.07K |
| 2026-08-26 | TWD 30.70 | +0.82% | TWD 30.60 | TWD 31.00 | TWD 30.50 | 180.03K |
| 2026-08-25 | TWD 30.45 | +1.00% | TWD 30.30 | TWD 30.45 | TWD 29.70 | 143.45K |
| 2026-08-24 | TWD 30.15 | -1.15% | TWD 30.50 | TWD 30.60 | TWD 30.15 | 155.00K |
| 2026-08-21 | TWD 30.50 | +0.33% | TWD 30.35 | TWD 30.55 | TWD 30.20 | 94.12K |
| 2026-08-20 | TWD 30.40 | -0.33% | TWD 30.85 | TWD 31.25 | TWD 30.35 | 277.00K |
| 2026-08-19 | TWD 30.50 | 0.00% | TWD 30.45 | TWD 30.85 | TWD 30.00 | 205.00K |
| 2026-08-18 | TWD 30.50 | -1.77% | TWD 31.55 | TWD 31.55 | TWD 30.50 | 278.00K |
| 2026-08-17 | TWD 31.05 | -1.27% | TWD 31.60 | TWD 31.85 | TWD 30.80 | 561.30K |
| 2026-08-14 | TWD 31.45 | -0.63% | TWD 31.75 | TWD 31.85 | TWD 31.20 | 292.15K |
| 2026-08-13 | TWD 31.65 | -0.47% | TWD 32.20 | TWD 32.30 | TWD 31.65 | 285.10K |
| 2026-08-12 | TWD 31.80 | +1.27% | TWD 31.75 | TWD 32.65 | TWD 31.65 | 394.05K |
| 2026-08-11 | TWD 31.40 | +1.78% | TWD 31.50 | TWD 31.80 | TWD 30.65 | 416.00K |
| 2026-08-10 | TWD 30.85 | +2.15% | TWD 30.60 | TWD 31.10 | TWD 30.40 | 429.01K |
| 2026-08-07 | TWD 30.20 | -0.49% | TWD 30.35 | TWD 30.95 | TWD 30.20 | 211.02K |
| 2026-08-06 | TWD 30.35 | -0.82% | TWD 30.65 | TWD 30.85 | TWD 30.00 | 237.00K |
| 2026-08-05 | TWD 30.60 | +0.99% | TWD 31.30 | TWD 31.35 | TWD 30.60 | 377.08K |
| 2026-08-04 | TWD 30.30 | +2.71% | TWD 29.55 | TWD 30.30 | TWD 29.30 | 294.08K |
| 2026-08-03 | TWD 29.50 | +2.25% | TWD 28.60 | TWD 29.75 | TWD 28.50 | 237.50K |
| 2026-07-31 | TWD 28.85 | +7.85% | TWD 28.00 | TWD 29.00 | TWD 28.00 | 423.02K |
| 2026-07-30 | TWD 26.75 | -2.01% | TWD 27.00 | TWD 27.75 | TWD 26.20 | 595.16K |
| 2026-07-29 | TWD 27.30 | -6.35% | TWD 29.25 | TWD 29.70 | TWD 26.25 | 1.25M |
| 2026-07-28 | TWD 29.15 | -4.74% | TWD 29.85 | TWD 30.20 | TWD 29.05 | 633.00K |
| 2026-07-27 | TWD 30.60 | +0.99% | TWD 30.00 | TWD 30.60 | TWD 29.90 | 362.00K |
| 2026-07-24 | TWD 30.30 | -3.35% | TWD 31.20 | TWD 31.75 | TWD 30.30 | 477.30K |
| 2026-07-23 | TWD 31.35 | -1.57% | TWD 32.05 | TWD 32.30 | TWD 31.15 | 415.00K |
| 2026-07-22 | TWD 31.85 | +0.47% | TWD 32.10 | TWD 32.60 | TWD 31.60 | 368.00K |
| 2026-07-21 | TWD 31.70 | +2.42% | TWD 31.25 | TWD 31.85 | TWD 31.15 | 363.17K |
| 2026-07-20 | TWD 30.95 | -2.67% | TWD 31.80 | TWD 31.80 | TWD 29.60 | 981.30K |
| 2026-07-17 | TWD 31.80 | -9.66% | TWD 34.45 | TWD 34.45 | TWD 31.70 | 1.14M |
| 2026-07-16 | TWD 35.20 | -1.40% | TWD 35.50 | TWD 35.70 | TWD 35.00 | 312.02K |
| 2026-07-15 | TWD 35.70 | -0.14% | TWD 36.10 | TWD 36.40 | TWD 35.35 | 652.00K |
| 2026-07-14 | TWD 35.75 | -3.64% | TWD 37.00 | TWD 37.20 | TWD 34.50 | 1.15M |
| 2026-07-13 | TWD 37.10 | -1.59% | TWD 38.00 | TWD 38.50 | TWD 37.00 | 705.01K |
| 2026-07-10 | TWD 37.70 | 0.00% | TWD 37.70 | TWD 37.70 | TWD 37.70 | 0 |
| 2026-07-09 | TWD 37.70 | -2.33% | TWD 38.80 | TWD 39.00 | TWD 37.70 | 847.45K |
| 2026-07-08 | TWD 38.60 | -0.13% | TWD 38.80 | TWD 39.60 | TWD 37.60 | 2.10M |
| 2026-07-07 | TWD 38.65 | -1.90% | TWD 39.70 | TWD 41.80 | TWD 38.65 | 3.51M |
| 2026-07-06 | TWD 39.40 | -2.48% | TWD 40.40 | TWD 40.55 | TWD 38.80 | 3.81M |
| 2026-07-03 | TWD 40.40 | +9.93% | TWD 36.75 | TWD 40.40 | TWD 36.30 | 2.91M |
| 2026-07-02 | TWD 36.75 | +2.08% | TWD 36.00 | TWD 37.85 | TWD 36.00 | 814.30K |
| 2026-07-01 | TWD 36.00 | -2.57% | TWD 37.30 | TWD 37.35 | TWD 35.95 | 779.07K |
| 2026-06-30 | TWD 36.95 | +2.92% | TWD 36.40 | TWD 37.20 | TWD 36.10 | 599.50K |
| 2026-06-29 | TWD 35.90 | -3.10% | TWD 37.25 | TWD 37.65 | TWD 35.60 | 1.43M |
| 2026-06-26 | TWD 37.05 | -5.96% | TWD 39.40 | TWD 40.25 | TWD 37.05 | 1.63M |
| 2026-06-25 | TWD 39.40 | -2.72% | TWD 41.00 | TWD 41.65 | TWD 39.40 | 2.61M |
| 2026-06-24 | TWD 40.50 | +4.92% | TWD 39.55 | TWD 40.95 | TWD 39.15 | 2.79M |
| 2026-06-23 | TWD 38.60 | -3.50% | TWD 40.40 | TWD 40.45 | TWD 38.35 | 1.19M |
| 2026-06-22 | TWD 40.00 | +0.76% | TWD 39.80 | TWD 41.35 | TWD 39.80 | 2.36M |
| 2026-06-18 | TWD 39.70 | -0.50% | TWD 41.00 | TWD 41.50 | TWD 39.40 | 1.58M |
| 2026-06-17 | TWD 39.90 | +4.59% | TWD 38.15 | TWD 41.05 | TWD 38.15 | 2.83M |
| 2026-06-16 | TWD 38.15 | -3.17% | TWD 41.00 | TWD 41.10 | TWD 38.15 | 2.39M |
| 2026-06-15 | TWD 39.40 | +9.90% | TWD 37.50 | TWD 39.40 | TWD 37.50 | 2.38M |
| 2026-06-12 | TWD 35.85 | +0.99% | TWD 36.60 | TWD 36.80 | TWD 35.85 | 647.12K |
| 2026-06-11 | TWD 35.50 | -4.05% | TWD 36.60 | TWD 37.35 | TWD 35.20 | 1.02M |
| 2026-06-10 | TWD 37.00 | -4.52% | TWD 38.40 | TWD 40.25 | TWD 37.00 | 1.77M |
| 2026-06-09 | TWD 38.75 | +5.44% | TWD 36.65 | TWD 39.35 | TWD 36.35 | 1.47M |
| 2026-06-08 | TWD 36.75 | -4.05% | TWD 34.70 | TWD 37.35 | TWD 34.60 | 1.29M |
| 2026-06-05 | TWD 38.30 | -2.79% | TWD 39.40 | TWD 39.40 | TWD 37.70 | 1.11M |
| 2026-06-04 | TWD 39.40 | -3.31% | TWD 40.75 | TWD 41.10 | TWD 39.20 | 1.50M |
| 2026-06-03 | TWD 40.75 | -0.97% | TWD 41.50 | TWD 41.80 | TWD 40.30 | 2.44M |
| 2026-06-02 | TWD 41.15 | +2.36% | TWD 40.45 | TWD 42.60 | TWD 40.25 | 5.63M |
| 2026-06-01 | TWD 40.20 | 0.00% | TWD 41.00 | TWD 42.95 | TWD 40.15 | 2.51M |
| 2026-05-29 | TWD 40.20 | +2.16% | TWD 40.35 | TWD 40.65 | TWD 39.35 | 1.47M |
| 2026-05-28 | TWD 39.35 | -1.13% | TWD 40.05 | TWD 40.90 | TWD 38.50 | 2.19M |
| 2026-05-27 | TWD 39.80 | -1.73% | TWD 40.90 | TWD 41.15 | TWD 39.50 | 2.26M |
| 2026-05-26 | TWD 40.50 | -4.26% | TWD 42.50 | TWD 43.00 | TWD 39.75 | 4.71M |