Mega Financial Holding Co., Ltd. 2886
TWSE · Tayvan · Finans
TWD 48,85-0,30 (-%0,61)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 39,40 | -%0,25 | TWD 39,50 | TWD 40,05 | TWD 39,40 | 31,41M |