Mega Financial Holding Co., Ltd. (TPE:2886)
Taiwan
· Delayed Price · Currency is TWD 40.85
+0.30 (0.74%)
At close: Dec 5, 2025
Mega Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 41.85 | 41.90 | 41.35 | 41.75 | 41.75 | 0.48% | 7,468,624 |
| Oct 17, 2025 | 41.95 | 42.15 | 41.55 | 41.55 | 41.55 | -0.72% | 10,665,490 |
| Oct 16, 2025 | 41.95 | 42.20 | 41.75 | 41.85 | 41.85 | -0.36% | 14,023,960 |
| Oct 15, 2025 | 42.10 | 42.10 | 41.65 | 42.00 | 42.00 | -0.24% | 18,279,780 |
| Oct 14, 2025 | 41.50 | 42.25 | 41.50 | 42.10 | 42.10 | 1.08% | 17,168,430 |
| Oct 13, 2025 | 42.00 | 42.00 | 41.10 | 41.65 | 41.65 | -0.83% | 20,405,250 |
| Oct 9, 2025 | 41.95 | 42.05 | 41.75 | 42.00 | 42.00 | 0.12% | 10,451,340 |
| Oct 8, 2025 | 42.00 | 42.15 | 41.80 | 41.95 | 41.95 | 0.24% | 7,464,390 |
| Oct 7, 2025 | 41.55 | 42.00 | 41.40 | 41.85 | 41.85 | 0.12% | 14,233,410 |
| Oct 3, 2025 | 42.20 | 42.20 | 41.70 | 41.80 | 41.80 | -0.59% | 11,019,650 |
| Oct 2, 2025 | 42.30 | 42.40 | 42.05 | 42.05 | 42.05 | -0.59% | 13,554,270 |
| Oct 1, 2025 | 42.45 | 42.45 | 42.10 | 42.30 | 42.30 | -0.47% | 12,989,300 |
| Sep 30, 2025 | 42.40 | 42.50 | 42.05 | 42.50 | 42.50 | 1.19% | 20,504,220 |
| Sep 26, 2025 | 41.95 | 42.10 | 41.65 | 42.00 | 42.00 | 0.12% | 13,670,510 |
| Sep 25, 2025 | 42.05 | 42.25 | 41.75 | 41.95 | 41.95 | - | 16,938,940 |
| Sep 24, 2025 | 41.70 | 41.95 | 41.60 | 41.95 | 41.95 | 0.60% | 13,447,580 |
| Sep 23, 2025 | 41.50 | 41.70 | 41.40 | 41.70 | 41.70 | 0.24% | 12,556,550 |
| Sep 22, 2025 | 41.80 | 41.80 | 41.40 | 41.60 | 41.60 | -0.36% | 14,786,550 |
| Sep 19, 2025 | 41.50 | 41.75 | 41.20 | 41.75 | 41.75 | 0.72% | 19,268,640 |
| Sep 18, 2025 | 41.40 | 41.45 | 40.95 | 41.45 | 41.45 | 0.48% | 11,877,330 |
| Sep 17, 2025 | 41.15 | 41.30 | 41.00 | 41.25 | 41.25 | - | 8,664,688 |
| Sep 16, 2025 | 41.55 | 41.70 | 41.15 | 41.25 | 41.25 | -0.48% | 8,765,188 |
| Sep 15, 2025 | 41.75 | 41.80 | 41.30 | 41.45 | 41.45 | -0.24% | 10,990,020 |
| Sep 12, 2025 | 41.50 | 41.65 | 41.30 | 41.55 | 41.55 | 0.12% | 10,380,400 |
| Sep 11, 2025 | 41.45 | 41.65 | 41.35 | 41.50 | 41.50 | -0.12% | 12,330,440 |
| Sep 10, 2025 | 41.30 | 41.70 | 41.20 | 41.55 | 41.55 | 0.36% | 13,741,640 |
| Sep 9, 2025 | 40.95 | 41.40 | 40.85 | 41.40 | 41.40 | 1.35% | 12,680,100 |
| Sep 8, 2025 | 41.10 | 41.15 | 40.85 | 40.85 | 40.85 | -0.97% | 7,944,728 |
| Sep 5, 2025 | 41.10 | 41.40 | 41.05 | 41.25 | 41.25 | 0.36% | 8,527,592 |
| Sep 4, 2025 | 41.10 | 41.40 | 41.00 | 41.10 | 41.10 | - | 11,588,590 |
| Sep 3, 2025 | 41.00 | 41.30 | 41.00 | 41.10 | 41.10 | - | 6,974,459 |
| Sep 2, 2025 | 40.80 | 41.10 | 40.70 | 41.10 | 41.10 | 0.74% | 8,411,490 |
| Sep 1, 2025 | 40.40 | 41.05 | 40.35 | 40.80 | 40.80 | 1.87% | 18,431,870 |
| Aug 29, 2025 | 40.45 | 40.50 | 39.95 | 40.05 | 40.05 | -0.74% | 25,139,810 |
| Aug 28, 2025 | 40.25 | 40.85 | 40.25 | 40.35 | 40.35 | 0.25% | 19,362,780 |
| Aug 27, 2025 | 40.15 | 40.60 | 40.15 | 40.25 | 40.25 | 0.50% | 16,177,050 |
| Aug 26, 2025 | 41.00 | 41.00 | 40.05 | 40.05 | 40.05 | -2.32% | 43,870,570 |
| Aug 25, 2025 | 41.40 | 41.50 | 40.80 | 41.00 | 41.00 | -0.12% | 13,235,170 |
| Aug 22, 2025 | 41.40 | 41.80 | 40.95 | 41.05 | 41.05 | -1.20% | 17,171,160 |
| Aug 21, 2025 | 42.10 | 42.15 | 41.25 | 41.55 | 41.55 | -0.60% | 18,199,840 |
| Aug 20, 2025 | 42.40 | 42.45 | 41.80 | 41.80 | 41.80 | -1.07% | 14,607,070 |
| Aug 19, 2025 | 42.30 | 42.55 | 42.20 | 42.25 | 42.25 | -1.17% | 5,225,274 |
| Aug 18, 2025 | 42.30 | 43.00 | 41.95 | 42.75 | 42.75 | 1.06% | 19,616,350 |
| Aug 15, 2025 | 42.80 | 42.80 | 42.30 | 42.30 | 42.30 | -1.17% | 10,465,300 |
| Aug 14, 2025 | 42.00 | 42.90 | 41.95 | 42.80 | 42.80 | 2.03% | 17,495,360 |
| Aug 13, 2025 | 41.70 | 41.95 | 41.45 | 41.95 | 41.95 | 1.08% | 14,092,560 |
| Aug 12, 2025 | 41.20 | 41.95 | 41.20 | 41.50 | 41.50 | 1.59% | 23,152,340 |
| Aug 11, 2025 | 40.50 | 40.85 | 40.50 | 40.85 | 40.85 | 0.62% | 20,406,070 |
| Aug 8, 2025 | 40.60 | 40.75 | 40.25 | 40.60 | 40.60 | - | 21,344,410 |
| Aug 7, 2025 | 41.20 | 41.55 | 40.30 | 40.60 | 40.60 | -5.58% | 45,146,080 |
| Aug 6, 2025 | 42.85 | 43.00 | 42.75 | 43.00 | 41.40 | 0.35% | 24,483,920 |
| Aug 5, 2025 | 42.95 | 43.20 | 42.85 | 42.85 | 41.26 | -0.23% | 31,494,840 |
| Aug 4, 2025 | 42.65 | 43.00 | 42.60 | 42.95 | 41.35 | 0.70% | 21,534,700 |
| Aug 1, 2025 | 42.40 | 42.85 | 42.40 | 42.65 | 41.06 | 0.12% | 17,819,270 |
| Jul 31, 2025 | 42.50 | 42.95 | 42.35 | 42.60 | 41.01 | -0.58% | 26,739,220 |
| Jul 30, 2025 | 42.70 | 43.20 | 42.70 | 42.85 | 41.26 | 0.47% | 25,878,860 |
| Jul 29, 2025 | 42.60 | 42.80 | 42.45 | 42.65 | 41.06 | -0.23% | 14,034,150 |
| Jul 28, 2025 | 42.85 | 42.90 | 42.65 | 42.75 | 41.16 | - | 15,805,730 |
| Jul 25, 2025 | 42.70 | 43.00 | 42.70 | 42.75 | 41.16 | -0.23% | 18,297,130 |
| Jul 24, 2025 | 42.65 | 42.90 | 42.55 | 42.85 | 41.26 | -0.12% | 15,845,050 |
| Jul 23, 2025 | 42.85 | 42.95 | 42.30 | 42.90 | 41.30 | 0.47% | 18,364,970 |
| Jul 22, 2025 | 42.25 | 42.80 | 42.15 | 42.70 | 41.11 | 1.07% | 21,233,850 |
| Jul 21, 2025 | 42.20 | 42.40 | 42.05 | 42.25 | 40.68 | 0.12% | 17,346,990 |
| Jul 18, 2025 | 42.15 | 42.20 | 41.85 | 42.20 | 40.63 | 0.36% | 17,855,410 |
| Jul 17, 2025 | 42.20 | 42.25 | 41.75 | 42.05 | 40.49 | -0.36% | 19,643,400 |
| Jul 16, 2025 | 41.75 | 42.25 | 41.60 | 42.20 | 40.63 | 0.48% | 20,113,140 |
| Jul 15, 2025 | 42.05 | 42.40 | 41.65 | 42.00 | 40.44 | -1.18% | 20,206,850 |