Mega Financial Holding Co., Ltd. (TPE:2886)
Taiwan
· Delayed Price · Currency is TWD 40.15
+0.35 (0.88%)
Apr 28, 2026, 1:30 PM CST
Mega Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.65 | 40.20 | 39.60 | 40.15 | 40.15 | 0.88% | 32,666,223 |
| Apr 27, 2026 | 39.35 | 40.20 | 39.20 | 39.80 | 39.80 | 0.63% | 36,974,870 |
| Apr 24, 2026 | 39.80 | 39.80 | 39.45 | 39.55 | 39.55 | -0.63% | 28,485,490 |
| Apr 23, 2026 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 0.76% | 32,262,365 |
| Apr 22, 2026 | 39.35 | 39.75 | 39.35 | 39.50 | 39.50 | 0.13% | 32,171,847 |
| Apr 21, 2026 | 39.80 | 39.90 | 39.05 | 39.45 | 39.45 | -0.75% | 34,019,770 |
| Apr 20, 2026 | 39.50 | 40.00 | 39.35 | 39.75 | 39.75 | 0.63% | 26,420,410 |
| Apr 17, 2026 | 40.00 | 40.00 | 39.25 | 39.50 | 39.50 | -1.13% | 19,946,450 |
| Apr 16, 2026 | 39.65 | 40.00 | 39.55 | 39.95 | 39.95 | 1.14% | 19,884,400 |
| Apr 15, 2026 | 39.30 | 39.60 | 39.20 | 39.50 | 39.50 | 0.38% | 22,320,060 |
| Apr 14, 2026 | 39.75 | 39.75 | 39.15 | 39.35 | 39.35 | 0.13% | 15,844,520 |
| Apr 13, 2026 | 39.85 | 39.85 | 39.05 | 39.30 | 39.30 | -1.38% | 22,292,120 |
| Apr 10, 2026 | 39.75 | 39.90 | 39.60 | 39.85 | 39.85 | 0.25% | 24,729,680 |
| Apr 9, 2026 | 39.35 | 39.75 | 39.25 | 39.75 | 39.75 | 1.02% | 30,993,740 |
| Apr 8, 2026 | 39.90 | 39.90 | 38.90 | 39.35 | 39.35 | -0.13% | 27,544,570 |
| Apr 7, 2026 | 39.25 | 39.45 | 39.00 | 39.40 | 39.40 | 0.38% | 17,029,180 |
| Apr 2, 2026 | 39.10 | 39.30 | 38.70 | 39.25 | 39.25 | 0.77% | 21,454,520 |
| Apr 1, 2026 | 38.95 | 39.25 | 38.65 | 38.95 | 38.95 | 1.30% | 25,047,650 |
| Mar 31, 2026 | 38.50 | 38.90 | 38.25 | 38.45 | 38.45 | -0.52% | 33,538,510 |
| Mar 30, 2026 | 38.20 | 39.05 | 38.20 | 38.65 | 38.65 | -1.15% | 38,734,640 |
| Mar 27, 2026 | 38.95 | 39.20 | 38.70 | 39.10 | 39.10 | - | 26,602,500 |
| Mar 26, 2026 | 39.40 | 39.40 | 38.85 | 39.10 | 39.10 | -0.13% | 19,802,540 |
| Mar 25, 2026 | 39.50 | 39.50 | 38.75 | 39.15 | 39.15 | 0.77% | 24,276,470 |
| Mar 24, 2026 | 38.40 | 39.00 | 38.35 | 38.85 | 38.85 | 1.30% | 19,438,430 |
| Mar 23, 2026 | 38.20 | 38.55 | 37.90 | 38.35 | 38.35 | -1.03% | 21,636,790 |
| Mar 20, 2026 | 39.15 | 39.15 | 38.70 | 38.75 | 38.75 | -0.51% | 30,637,660 |
| Mar 19, 2026 | 39.05 | 39.05 | 38.80 | 38.95 | 38.95 | -0.89% | 19,892,870 |
| Mar 18, 2026 | 39.60 | 39.60 | 39.05 | 39.30 | 39.30 | -0.13% | 19,423,410 |
| Mar 17, 2026 | 39.40 | 39.60 | 39.10 | 39.35 | 39.35 | 0.90% | 17,188,870 |
| Mar 16, 2026 | 39.00 | 39.20 | 38.75 | 39.00 | 39.00 | 0.65% | 12,795,690 |
| Mar 13, 2026 | 38.75 | 39.15 | 38.65 | 38.75 | 38.75 | -0.13% | 22,517,280 |
| Mar 12, 2026 | 38.90 | 39.05 | 38.60 | 38.80 | 38.80 | -1.27% | 24,020,750 |
| Mar 11, 2026 | 39.05 | 39.40 | 39.00 | 39.30 | 39.30 | 0.64% | 12,315,600 |
| Mar 10, 2026 | 39.50 | 39.65 | 38.80 | 39.05 | 39.05 | -0.38% | 18,948,880 |
| Mar 9, 2026 | 37.85 | 39.30 | 37.85 | 39.20 | 39.20 | -0.25% | 28,174,610 |
| Mar 6, 2026 | 39.20 | 39.50 | 38.95 | 39.30 | 39.30 | - | 13,971,380 |
| Mar 5, 2026 | 39.20 | 39.60 | 39.00 | 39.30 | 39.30 | 1.03% | 17,718,590 |
| Mar 4, 2026 | 39.80 | 40.15 | 38.80 | 38.90 | 38.90 | -3.71% | 32,826,310 |
| Mar 3, 2026 | 40.00 | 40.50 | 40.00 | 40.40 | 40.40 | 0.50% | 19,764,280 |
| Mar 2, 2026 | 40.80 | 40.95 | 40.00 | 40.20 | 40.20 | -0.86% | 20,905,080 |
| Feb 26, 2026 | 40.50 | 40.85 | 40.35 | 40.55 | 40.55 | - | 30,792,520 |
| Feb 25, 2026 | 40.80 | 40.85 | 40.35 | 40.55 | 40.55 | -0.61% | 20,277,060 |
| Feb 24, 2026 | 40.95 | 40.95 | 40.55 | 40.80 | 40.80 | -0.37% | 22,432,470 |
| Feb 23, 2026 | 40.65 | 40.95 | 40.20 | 40.95 | 40.95 | 2.25% | 37,372,670 |
| Feb 11, 2026 | 40.00 | 40.10 | 39.85 | 40.05 | 40.05 | 0.63% | 25,188,750 |
| Feb 10, 2026 | 39.80 | 39.95 | 39.65 | 39.80 | 39.80 | - | 17,517,580 |
| Feb 9, 2026 | 39.95 | 40.00 | 39.65 | 39.80 | 39.80 | - | 15,368,510 |
| Feb 6, 2026 | 39.40 | 39.80 | 39.35 | 39.80 | 39.80 | 0.25% | 14,700,500 |
| Feb 5, 2026 | 39.30 | 39.80 | 39.30 | 39.70 | 39.70 | 1.40% | 19,290,850 |
| Feb 4, 2026 | 39.10 | 39.65 | 39.05 | 39.15 | 39.15 | 0.64% | 11,829,860 |
| Feb 3, 2026 | 38.80 | 39.15 | 38.80 | 38.90 | 38.90 | 0.26% | 11,350,980 |
| Feb 2, 2026 | 39.05 | 39.05 | 38.40 | 38.80 | 38.80 | - | 19,821,700 |
| Jan 30, 2026 | 39.40 | 39.40 | 38.60 | 38.80 | 38.80 | -1.40% | 49,184,390 |
| Jan 29, 2026 | 39.20 | 39.50 | 39.15 | 39.35 | 39.35 | -0.13% | 23,111,040 |
| Jan 28, 2026 | 39.60 | 39.75 | 39.20 | 39.40 | 39.40 | -0.13% | 20,947,110 |
| Jan 27, 2026 | 39.75 | 39.90 | 39.45 | 39.45 | 39.45 | -0.25% | 24,583,640 |
| Jan 26, 2026 | 39.75 | 39.75 | 39.45 | 39.55 | 39.55 | -0.38% | 23,947,010 |
| Jan 23, 2026 | 39.80 | 39.90 | 39.55 | 39.70 | 39.70 | -0.13% | 19,265,480 |
| Jan 22, 2026 | 40.00 | 40.15 | 39.75 | 39.75 | 39.75 | -0.13% | 21,880,000 |
| Jan 21, 2026 | 40.00 | 40.15 | 39.80 | 39.80 | 39.80 | -0.50% | 24,333,630 |
| Jan 20, 2026 | 40.55 | 40.55 | 40.00 | 40.00 | 40.00 | -1.36% | 24,827,520 |
| Jan 19, 2026 | 40.70 | 41.10 | 40.45 | 40.55 | 40.55 | -0.86% | 17,916,670 |
| Jan 16, 2026 | 40.65 | 41.05 | 40.60 | 40.90 | 40.90 | 0.62% | 19,561,850 |
| Jan 15, 2026 | 40.50 | 40.75 | 40.45 | 40.65 | 40.65 | 0.37% | 14,115,250 |
| Jan 14, 2026 | 40.60 | 40.60 | 40.15 | 40.50 | 40.50 | 0.25% | 15,246,370 |
| Jan 13, 2026 | 40.60 | 40.60 | 40.30 | 40.40 | 40.40 | 0.25% | 13,496,290 |
| Jan 12, 2026 | 40.65 | 40.65 | 40.25 | 40.30 | 40.30 | -0.86% | 13,307,470 |
| Jan 9, 2026 | 40.50 | 40.95 | 40.40 | 40.65 | 40.65 | 0.49% | 13,684,490 |
| Jan 8, 2026 | 40.35 | 40.60 | 40.25 | 40.45 | 40.45 | 0.25% | 16,296,510 |
| Jan 7, 2026 | 40.55 | 40.55 | 40.20 | 40.35 | 40.35 | -0.49% | 14,824,900 |
| Jan 6, 2026 | 40.60 | 40.85 | 40.45 | 40.55 | 40.55 | 0.62% | 17,266,330 |
| Jan 5, 2026 | 40.25 | 40.60 | 40.10 | 40.30 | 40.30 | - | 12,584,910 |
| Jan 2, 2026 | 40.00 | 40.40 | 39.95 | 40.30 | 40.30 | 0.75% | 10,256,400 |
| Dec 31, 2025 | 40.25 | 40.45 | 40.00 | 40.00 | 40.00 | -0.37% | 10,664,790 |
| Dec 30, 2025 | 40.35 | 40.45 | 40.15 | 40.15 | 40.15 | -0.50% | 15,163,320 |
| Dec 29, 2025 | 40.60 | 40.60 | 40.25 | 40.35 | 40.35 | -0.62% | 11,127,670 |
| Dec 26, 2025 | 40.70 | 40.85 | 40.40 | 40.60 | 40.60 | -0.25% | 14,331,070 |
| Dec 24, 2025 | 40.95 | 40.95 | 40.60 | 40.70 | 40.70 | -0.61% | 11,623,810 |
| Dec 23, 2025 | 41.05 | 41.20 | 40.70 | 40.95 | 40.95 | -0.61% | 12,647,130 |
| Dec 22, 2025 | 40.65 | 41.20 | 40.65 | 41.20 | 41.20 | 1.48% | 31,909,980 |
| Dec 19, 2025 | 40.25 | 41.05 | 40.25 | 40.60 | 40.60 | 0.50% | 37,198,480 |
| Dec 18, 2025 | 40.35 | 40.80 | 40.20 | 40.40 | 40.40 | 0.12% | 35,983,350 |
| Dec 17, 2025 | 40.55 | 41.00 | 40.30 | 40.35 | 40.35 | - | 32,692,080 |
| Dec 16, 2025 | 40.40 | 40.95 | 40.20 | 40.35 | 40.35 | -2.65% | 37,571,740 |
| Dec 15, 2025 | 41.10 | 41.70 | 40.85 | 41.45 | 41.45 | 0.73% | 17,169,470 |
| Dec 12, 2025 | 40.95 | 41.45 | 40.85 | 41.15 | 41.15 | 0.61% | 16,862,690 |
| Dec 11, 2025 | 40.80 | 40.90 | 40.45 | 40.90 | 40.90 | 0.62% | 10,538,850 |
| Dec 10, 2025 | 40.70 | 40.80 | 40.50 | 40.65 | 40.65 | -0.12% | 6,339,751 |
| Dec 9, 2025 | 40.25 | 40.70 | 40.25 | 40.70 | 40.70 | 0.37% | 10,612,280 |
| Dec 8, 2025 | 40.75 | 40.75 | 40.35 | 40.55 | 40.55 | -0.73% | 7,226,951 |
| 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% | 17,527,920 |
| 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 |