Taiwan - Delayed Quote
TWD
Mega Financial Holding Co., Ltd. (2886.TW)
54.80
0.00
(0.00%)
At close: October 30 at 1:30:19 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.20
54.90
53.90
54.80
54.80
13,324,783
Oct 29, 2026
54.40
54.90
53.80
54.80
54.80
15,290,612
Oct 28, 2026
53.90
54.80
53.60
53.90
53.90
16,483,619
Oct 27, 2026
56.00
56.00
54.20
55.00
55.00
27,379,609
Oct 23, 2026
55.20
55.20
55.20
55.20
55.20
-
Oct 22, 2026
52.80
55.40
52.70
55.20
55.20
21,659,801
Oct 21, 2026
53.50
53.80
52.60
53.60
53.60
13,368,583
Oct 20, 2026
52.70
53.60
52.40
53.20
53.20
15,237,219
Oct 19, 2026
54.20
54.20
53.20
53.90
53.90
23,264,100
Oct 16, 2026
52.50
54.40
52.20
53.70
53.70
30,137,211
Oct 15, 2026
51.20
52.50
50.80
52.50
52.50
46,401,707
Oct 14, 2026
50.90
51.10
50.40
51.10
51.10
18,545,500
Oct 13, 2026
49.00
50.90
49.00
50.90
50.90
26,505,402
Oct 12, 2026
49.20
50.20
49.15
50.00
50.00
15,339,494
Oct 8, 2026
49.75
50.10
49.25
49.30
49.30
23,736,085
Oct 7, 2026
49.35
49.80
49.20
49.80
49.80
15,555,170
Oct 6, 2026
48.55
49.40
48.50
49.30
49.30
22,119,756
Oct 5, 2026
49.60
49.60
48.55
48.55
48.55
13,745,349
Oct 2, 2026
48.85
48.95
48.35
48.85
48.85
27,649,752
Oct 1, 2026
49.00
49.15
48.40
48.85
48.85
30,064,176
Sep 30, 2026
49.55
49.55
49.00
49.15
49.15
15,920,755
Sep 29, 2026
49.60
49.80
48.95
49.10
49.10
20,648,689
Sep 24, 2026
49.40
49.85
49.35
49.60
49.60
8,115,190
Sep 23, 2026
50.90
50.90
49.65
50.00
50.00
20,643,849
Sep 22, 2026
51.80
51.80
50.30
50.50
50.50
21,156,939
Sep 21, 2026
51.00
51.20
50.00
51.10
51.10
11,941,100
Sep 18, 2026
51.90
51.90
50.10
51.10
51.10
46,766,665
Sep 17, 2026
51.00
52.00
50.60
51.90
51.90
21,992,041
Sep 16, 2026
51.60
51.60
50.30
50.90
50.90
26,218,983
Sep 15, 2026
52.50
52.90
51.20
51.80
51.80
20,174,032
Sep 14, 2026
51.40
52.50
51.10
52.50
52.50
22,306,362
Sep 11, 2026
49.40
51.90
49.40
51.70
51.70
35,647,775
Sep 10, 2026
49.60
50.40
49.50
49.90
49.90
20,757,756
Sep 9, 2026
50.00
50.50
49.60
50.30
50.30
14,752,769
Sep 8, 2026
49.85
50.70
49.75
50.60
50.60
24,151,025
Sep 7, 2026
50.40
50.40
49.30
50.20
50.20
20,106,924
Sep 4, 2026
50.80
50.90
49.40
49.55
49.55
31,724,609
Sep 3, 2026
49.00
50.80
48.90
50.40
50.40
37,511,644
Sep 2, 2026
48.25
49.10
48.05
49.00
49.00
33,606,358
Sep 1, 2026
48.20
49.00
48.10
48.50
48.50
30,586,699
Aug 31, 2026
47.90
48.60
47.75
48.55
48.55
33,770,920
Aug 28, 2026
46.90
49.05
46.55
48.20
48.20
61,931,332
Aug 27, 2026
46.60
46.65
46.10
46.15
46.15
21,847,188
Aug 26, 2026
46.90
47.65
46.35
46.60
46.60
23,639,072
Aug 25, 2026
46.85
47.15
46.50
47.00
47.00
23,341,643
Aug 24, 2026
46.85
47.15
46.40
46.85
46.85
20,128,145
Aug 21, 2026
46.35
47.05
46.20
46.95
46.95
27,386,198
Aug 20, 2026
47.05
47.20
46.10
46.40
46.40
31,754,478
Aug 19, 2026
46.90
47.05
46.30
47.05
47.05
25,234,343
Aug 18, 2026
46.85
47.30
46.15
46.90
46.90
41,623,067
Aug 17, 2026
47.00
47.05
45.60
46.60
46.60
52,719,963
Aug 14, 2026
45.85
47.50
45.70
47.35
47.35
50,466,010
Aug 13, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
46.90
46.90
44.95
45.85
45.85
71,142,091
Aug 12, 2026
49.40
49.45
48.55
48.70
46.95
31,262,082
Aug 11, 2026
50.70
50.90
49.35
49.40
47.62
31,904,739
Aug 10, 2026
51.90
51.90
50.20
51.00
49.17
23,129,782
Aug 7, 2026
51.20
51.20
50.40
50.90
49.07
22,497,840
Aug 6, 2026
50.50
51.90
50.30
50.30
48.49
31,166,691
Aug 5, 2026
50.70
51.50
50.20
51.20
49.36
29,905,481
Aug 4, 2026
50.60
51.60
50.50
50.70
48.88
35,740,172
Aug 3, 2026
52.30
52.90
51.00
51.60
49.75
37,983,142
Jul 31, 2026
51.50
53.70
51.00
53.10
51.19
43,162,810
Jul 30, 2026
50.10
51.70
49.40
51.50
49.65
46,358,433
Jul 29, 2026
49.45
50.50
49.05
49.90
48.11
44,894,177
Jul 28, 2026
49.40
49.95
49.15
49.45
47.67
36,580,236
Jul 27, 2026
49.00
49.80
48.30
49.40
47.62
30,677,324
Jul 24, 2026
47.10
48.70
47.10
48.45
46.71
21,617,201
Jul 23, 2026
48.35
48.35
47.60
48.15
46.42
26,177,939
Jul 22, 2026
47.90
49.05
47.65
48.20
46.47
24,549,107
Jul 21, 2026
48.20
48.90
48.05
48.60
46.85
31,593,131
Jul 20, 2026
47.80
48.35
47.35
48.20
46.47
45,297,788
Jul 17, 2026
46.60
47.60
46.30
47.60
45.89
52,155,157
Jul 16, 2026
46.00
47.60
45.90
46.60
44.93
37,388,045
Jul 15, 2026
46.85
47.30
45.80
46.00
44.35
26,270,253
Jul 14, 2026
47.20
47.20
46.35
47.00
45.31
25,502,261
Jul 13, 2026
46.70
47.30
46.55
47.00
45.31
26,741,817
Jul 9, 2026
46.85
47.15
46.40
46.70
45.02
13,582,932
Jul 8, 2026
46.80
47.25
46.50
46.80
45.12
21,676,840
Jul 7, 2026
46.25
47.20
46.25
46.80
45.12
36,060,047
Jul 6, 2026
45.35
46.60
45.35
46.30
44.64
21,150,280
Jul 3, 2026
45.40
46.80
45.40
45.50
43.86
21,668,041
Jul 2, 2026
45.70
46.45
45.45
46.00
44.35
61,803,986
Jul 1, 2026
46.15
47.20
44.75
46.15
44.49
107,519,945
Jun 30, 2026
46.20
47.20
45.45
46.10
44.44
71,109,415
Jun 29, 2026
47.35
47.40
46.15
46.20
44.54
25,826,453
Jun 26, 2026
45.55
46.40
45.55
46.15
44.49
33,874,584
Jun 25, 2026
44.65
46.95
44.60
46.65
44.97
61,792,232
Jun 24, 2026
45.00
45.15
44.40
44.55
42.95
55,013,662
Jun 23, 2026
44.50
45.70
44.30
45.20
43.58
47,087,316
Jun 22, 2026
45.50
45.50
44.45
44.75
43.14
52,982,562
Jun 18, 2026
45.10
46.00
44.85
45.50
43.86
72,179,280
Jun 17, 2026
44.20
45.45
44.20
45.10
43.48
31,491,508
Jun 16, 2026
43.85
44.85
43.50
44.50
42.90
21,485,705
Jun 15, 2026
44.95
44.95
43.40
44.00
42.42
28,423,027
Jun 12, 2026
43.45
43.95
43.10
43.40
41.84
35,987,622
Jun 11, 2026
43.55
43.60
42.65
43.40
41.84
30,140,016
Jun 10, 2026
43.45
43.70
42.70
43.40
41.84
38,417,031
Jun 9, 2026
41.00
43.55
41.00
43.55
41.99
58,617,935
Jun 8, 2026
41.15
41.55
40.80
41.20
39.72
29,168,438
Jun 5, 2026
41.85
42.35
41.55
41.95
40.44
31,571,023
Jun 4, 2026
42.00
42.70
41.75
42.10
40.59
47,163,707
Jun 3, 2026
41.60
42.45
40.90
41.65
40.15
51,474,084
Jun 2, 2026
41.20
42.40
41.05
41.70
40.20
69,141,625
Jun 1, 2026
40.20
41.45
40.10
41.45
39.96
49,024,551
May 29, 2026
40.45
40.85
40.00
40.00
38.56
119,866,179
May 28, 2026
39.80
40.25
39.50
39.80
38.37
36,559,482
May 27, 2026
39.60
39.95
39.40
39.45
38.03
29,099,152
May 26, 2026
39.50
40.05
39.40
39.40
37.98
31,406,525
May 25, 2026
39.90
39.90
39.50
39.50
38.08
34,120,544
May 22, 2026
40.10
40.30
39.90
39.90
38.47
28,754,621
May 21, 2026
40.30
40.50
40.05
40.20
38.76
26,180,304
May 20, 2026
41.00
41.00
40.10
40.30
38.85
37,022,894
May 19, 2026
39.65
41.40
39.65
40.65
39.19
57,031,611
May 18, 2026
39.80
39.85
39.40
39.55
38.13
28,083,157
May 15, 2026
39.60
40.00
39.35
39.40
37.98
14,453,194
May 14, 2026
39.25
39.65
39.25
39.30
37.89
14,253,283
May 13, 2026
39.35
39.80
39.10
39.55
38.13
18,165,656
May 12, 2026
40.10
40.10
39.20
39.20
37.79
23,118,287
May 11, 2026
40.20
40.50
40.00
40.10
38.66
20,184,808
May 8, 2026
40.00
40.20
39.65
40.20
38.76
20,973,307
May 7, 2026
39.40
40.00
39.40
39.65
38.23
19,825,732
May 6, 2026
39.40
39.70
39.15
39.55
38.13
16,493,684
May 5, 2026
39.00
39.30
38.70
39.10
37.69
11,185,938
May 4, 2026
39.60
39.60
39.00
39.00
37.60
22,014,115
Apr 30, 2026
39.35
39.95
39.10
39.10
37.69
31,844,610
Apr 29, 2026
40.45
40.45
39.80
40.10
38.66
19,586,223
Apr 28, 2026
39.65
40.20
39.60
40.15
38.71
32,463,526
Apr 27, 2026
39.35
40.20
39.20
39.80
38.37
36,507,883
Apr 24, 2026
39.80
39.80
39.45
39.55
38.13
28,367,037
Apr 23, 2026
39.30
39.80
39.30
39.80
38.37
32,094,742
Apr 22, 2026
39.35
39.75
39.35
39.50
38.08
31,974,297
Apr 21, 2026
39.80
39.90
39.05
39.45
38.03
33,846,561
Apr 20, 2026
39.50
40.00
39.35
39.75
38.32
26,182,490
Apr 17, 2026
40.00
40.00
39.25
39.50
38.08
19,763,430
Apr 16, 2026
39.65
40.00
39.55
39.95
38.51
19,717,694
Apr 15, 2026
39.30
39.60
39.20
39.50
38.08
22,131,893
Apr 14, 2026
39.75
39.75
39.15
39.35
37.94
15,728,831
Apr 13, 2026
39.85
39.85
39.05
39.30
37.89
22,162,955
Apr 10, 2026
39.75
39.90
39.60
39.85
38.42
24,589,196
Apr 9, 2026
39.35
39.75
39.25
39.75
38.32
30,862,736
Apr 8, 2026
39.90
39.90
38.90
39.35
37.94
27,404,099
Apr 7, 2026
39.25
39.45
39.00
39.40
37.98
16,920,903
Apr 2, 2026
39.10
39.30
38.70
39.25
37.84
21,332,392
Apr 1, 2026
38.95
39.25
38.65
38.95
37.55
24,942,301
Mar 31, 2026
38.50
38.90
38.25
38.45
37.07
33,354,746
Mar 30, 2026
38.20
39.05
38.20
38.65
37.26
38,526,261
Mar 27, 2026
38.95
39.20
38.70
39.10
37.69
26,503,665
Mar 26, 2026
39.40
39.40
38.85
39.10
37.69
19,722,994
Mar 25, 2026
39.50
39.50
38.75
39.15
37.74
24,161,999
Mar 24, 2026
38.40
39.00
38.35
38.85
37.45
19,345,748
Mar 23, 2026
38.20
38.55
37.90
38.35
36.97
21,440,493
Mar 20, 2026
39.15
39.15
38.70
38.75
37.36
30,501,821
Mar 19, 2026
39.05
39.05
38.80
38.95
37.55
19,708,739
Mar 18, 2026
39.60
39.60
39.05
39.30
37.89
19,321,305
Mar 17, 2026
39.40
39.60
39.10
39.35
37.94
17,106,174
Mar 16, 2026
39.00
39.20
38.75
39.00
37.60
12,674,115
Mar 13, 2026
38.75
39.15
38.65
38.75
37.36
22,414,497
Mar 12, 2026
38.90
39.05
38.60
38.80
37.41
23,664,539
Mar 11, 2026
39.05
39.40
39.00
39.30
37.89
12,203,263
Mar 10, 2026
39.50
39.65
38.80
39.05
37.65
18,723,760
Mar 9, 2026
37.85
39.30
37.85
39.20
37.79
27,857,133
Mar 6, 2026
39.20
39.50
38.95
39.30
37.89
13,870,677
Mar 5, 2026
39.20
39.60
39.00
39.30
37.89
17,531,994
Mar 4, 2026
39.80
40.15
38.80
38.90
37.50
32,168,570
Mar 3, 2026
40.00
40.50
40.00
40.40
38.95
19,642,326
Mar 2, 2026
40.80
40.95
40.00
40.20
38.76
20,688,441
Feb 26, 2026
40.50
40.85
40.35
40.55
39.09
30,597,335
Feb 25, 2026
40.80
40.85
40.35
40.55
39.09
20,081,405
Feb 24, 2026
40.95
40.95
40.55
40.80
39.33
22,269,722
Feb 23, 2026
40.65
40.95
40.20
40.95
39.48
36,989,041
Feb 11, 2026
40.00
40.10
39.85
40.05
38.61
24,950,976
Feb 10, 2026
39.80
39.95
39.65
39.80
38.37
17,388,751
Feb 9, 2026
39.95
40.00
39.65
39.80
38.37
15,219,502
Feb 6, 2026
39.40
39.80
39.35
39.80
38.37
14,569,913
Feb 5, 2026
39.30
39.80
39.30
39.70
38.27
19,143,247
Feb 4, 2026
39.10
39.65
39.05
39.15
37.74
11,712,952
Feb 3, 2026
38.80
39.15
38.80
38.90
37.50
11,216,432
Feb 2, 2026
39.05
39.05
38.40
38.80
37.41
19,406,430
Jan 30, 2026
39.40
39.40
38.60
38.80
37.41
48,385,141
Jan 29, 2026
39.20
39.50
39.15
39.35
37.94
22,930,885
Jan 28, 2026
39.60
39.75
39.20
39.40
37.98
20,617,975
Jan 27, 2026
39.75
39.90
39.45
39.45
38.03
24,416,854
Jan 26, 2026
39.75
39.75
39.45
39.55
38.13
23,665,003
Jan 23, 2026
39.80
39.90
39.55
39.70
38.27
18,940,194
Jan 22, 2026
40.00
40.15
39.75
39.75
38.32
21,723,218
Jan 21, 2026
40.00
40.15
39.80
39.80
38.37
24,148,822
Jan 20, 2026
40.55
40.55
40.00
40.00
38.56
24,596,433
Jan 19, 2026
40.70
41.10
40.45
40.55
39.09
17,698,719
Jan 16, 2026
40.65
41.05
40.60
40.90
39.43
19,401,410
Jan 15, 2026
40.50
40.75
40.45
40.65
39.19
13,998,029
Jan 14, 2026
40.60
40.60
40.15
40.50
39.04
15,147,132
Jan 13, 2026
40.60
40.60
40.30
40.40
38.95
13,396,235
Jan 12, 2026
40.65
40.65
40.25
40.30
38.85
13,152,092
Jan 9, 2026
40.50
40.95
40.40
40.65
39.19
13,580,322
Jan 8, 2026
40.35
40.60
40.25
40.45
39.00
16,196,362
Jan 7, 2026
40.55
40.55
40.20
40.35
38.90
14,689,660
Jan 6, 2026
40.60
40.85
40.45
40.55
39.09
17,140,773
Jan 5, 2026
40.25
40.60
40.10
40.30
38.85
12,399,787
Jan 2, 2026
40.00
40.40
39.95
40.30
38.85
10,111,627
Dec 31, 2025
40.25
40.45
40.00
40.00
38.56
10,574,811
Dec 30, 2025
40.35
40.45
40.15
40.15
38.71
15,080,931
Dec 29, 2025
40.60
40.60
40.25
40.35
38.90
11,012,699
Dec 26, 2025
40.70
40.85
40.40
40.60
39.14
14,227,068
Dec 24, 2025
40.95
40.95
40.60
40.70
39.24
11,532,363
Dec 23, 2025
41.05
41.20
40.70
40.95
39.48
12,559,415
Dec 22, 2025
40.65
41.20
40.65
41.20
39.72
31,767,380
Dec 19, 2025
40.25
41.05
40.25
40.60
39.14
37,122,778
Dec 18, 2025
40.35
40.80
40.20
40.40
38.95
35,917,031
Dec 17, 2025
40.55
41.00
40.30
40.35
38.90
32,590,845
Dec 16, 2025
40.40
40.95
40.20
40.35
38.90
37,342,159
Dec 15, 2025
41.10
41.70
40.85
41.45
39.96
16,989,316
Dec 12, 2025
40.95
41.45
40.85
41.15
39.67
16,720,282
Dec 11, 2025
40.80
40.90
40.45
40.90
39.43
10,444,030
Dec 10, 2025
40.70
40.80
40.50
40.65
39.19
6,259,260
Dec 9, 2025
40.25
40.70
40.25
40.70
39.24
10,545,454
Dec 8, 2025
40.75
40.75
40.35
40.55
39.09
7,100,494
Dec 5, 2025
40.40
40.85
40.40
40.85
39.38
5,709,252
Dec 4, 2025
40.05
40.55
40.05
40.55
39.09
17,442,104
Dec 3, 2025
40.20
40.35
39.90
40.10
38.66
10,447,805
Dec 2, 2025
40.10
40.55
40.10
40.20
38.76
17,968,239
Dec 1, 2025
39.80
40.50
39.80
40.30
38.85
15,308,055
Nov 28, 2025
40.40
40.55
40.05
40.10
38.66
11,168,253
Nov 27, 2025
40.10
40.70
40.10
40.55
39.09
14,371,558
Nov 26, 2025
40.00
40.30
39.90
40.30
38.85
17,523,758
Nov 25, 2025
40.05
40.15
39.45
39.55
38.13
21,242,177
Nov 24, 2025
39.70
40.35
39.60
40.35
38.90
58,364,636
Nov 21, 2025
39.65
39.85
39.15
39.50
38.08
20,367,070
Nov 20, 2025
39.20
39.65
39.05
39.65
38.23
16,257,464
Nov 19, 2025
39.80
39.80
38.95
38.95
37.55
24,743,791
Nov 18, 2025
39.30
39.70
39.25
39.40
37.98
23,452,471
Nov 17, 2025
39.90
40.00
39.40
39.55
38.13
18,344,011
Nov 14, 2025
39.95
40.20
39.70
39.90
38.47
12,865,063
Nov 13, 2025
40.20
40.25
40.00
40.00
38.56
14,895,888
Nov 12, 2025
40.50
40.65
40.20
40.20
38.76
16,302,891
Nov 11, 2025
40.30
40.45
40.20
40.25
38.80
10,214,306
Nov 10, 2025
40.65
40.65
40.20
40.45
39.00
10,714,626
Nov 7, 2025
40.40
40.70
40.30
40.30
38.85
12,648,261
Nov 6, 2025
41.00
41.00
40.30
40.45
39.00
22,232,582
Nov 5, 2025
40.60
40.80
40.05
40.80
39.33
15,184,673
Nov 4, 2025
40.40
40.70
40.40
40.65
39.19
13,206,524
Nov 3, 2025
40.45
40.65
40.30
40.40
38.95
20,912,333
Oct 31, 2025
41.20
41.25
40.35
40.40
38.95
22,022,671
Oct 30, 2025
40.65
40.95
40.45
40.95
39.48
23,187,269
