Megaforce Company Limited (TPEX:3294)
Taiwan
· Delayed Price · Currency is TWD 37.85
+0.05 (0.13%)
At close: Mar 6, 2026
Megaforce Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.30 | 38.40 | 37.15 | 37.85 | 37.85 | 0.13% | 607,942 |
| Mar 5, 2026 | 37.90 | 38.30 | 37.10 | 37.80 | 37.80 | 3.56% | 918,362 |
| Mar 4, 2026 | 38.35 | 38.70 | 36.30 | 36.50 | 36.50 | -6.65% | 1,434,710 |
| Mar 3, 2026 | 40.80 | 42.40 | 39.05 | 39.10 | 39.10 | -3.22% | 4,960,720 |
| Mar 2, 2026 | 38.50 | 40.85 | 38.00 | 40.40 | 40.40 | 2.28% | 1,854,583 |
| Feb 26, 2026 | 38.50 | 40.40 | 38.10 | 39.50 | 39.50 | 2.60% | 1,847,004 |
| Feb 25, 2026 | 39.80 | 39.80 | 38.15 | 38.50 | 38.50 | -2.53% | 1,260,481 |
| Feb 24, 2026 | 38.10 | 39.60 | 37.90 | 39.50 | 39.50 | 6.18% | 2,441,941 |
| Feb 23, 2026 | 36.10 | 37.30 | 35.75 | 37.20 | 37.20 | 4.06% | 690,156 |
| Feb 11, 2026 | 35.85 | 36.45 | 35.15 | 35.75 | 35.75 | -0.28% | 906,562 |
| Feb 10, 2026 | 36.55 | 36.55 | 35.45 | 35.85 | 35.85 | -1.38% | 461,711 |
| Feb 9, 2026 | 36.85 | 37.40 | 36.15 | 36.35 | 36.35 | 1.39% | 438,118 |
| Feb 6, 2026 | 36.55 | 36.55 | 34.90 | 35.85 | 35.85 | -2.58% | 929,121 |
| Feb 5, 2026 | 37.65 | 37.85 | 36.65 | 36.80 | 36.80 | -2.52% | 561,325 |
| Feb 4, 2026 | 36.65 | 37.75 | 36.30 | 37.75 | 37.75 | 3.00% | 716,038 |
| Feb 3, 2026 | 37.80 | 38.00 | 36.35 | 36.65 | 36.65 | -0.81% | 1,087,511 |
| Feb 2, 2026 | 37.35 | 37.40 | 36.50 | 36.95 | 36.95 | -3.52% | 1,592,782 |
| Jan 30, 2026 | 40.10 | 40.40 | 37.95 | 38.30 | 38.30 | -4.25% | 2,279,030 |
| Jan 29, 2026 | 41.15 | 41.40 | 39.30 | 40.00 | 40.00 | -2.79% | 2,274,916 |
| Jan 28, 2026 | 41.80 | 42.75 | 40.85 | 41.15 | 41.15 | -1.44% | 2,384,462 |
| Jan 27, 2026 | 43.85 | 43.90 | 41.50 | 41.75 | 41.75 | -4.57% | 4,340,002 |
| Jan 26, 2026 | 40.90 | 44.75 | 40.90 | 43.75 | 43.75 | 7.23% | 7,798,066 |
| Jan 23, 2026 | 43.70 | 44.50 | 40.55 | 40.80 | 40.80 | -2.28% | 6,468,199 |
| Jan 22, 2026 | 40.20 | 42.00 | 39.85 | 41.75 | 41.75 | 5.43% | 2,666,699 |
| Jan 21, 2026 | 40.80 | 40.85 | 39.60 | 39.60 | 39.60 | -3.65% | 1,251,684 |
| Jan 20, 2026 | 41.50 | 41.95 | 41.05 | 41.10 | 41.10 | -0.24% | 1,864,086 |
| Jan 19, 2026 | 40.95 | 42.60 | 40.65 | 41.20 | 41.20 | 0.73% | 2,857,871 |
| Jan 16, 2026 | 41.15 | 42.00 | 40.30 | 40.90 | 40.90 | -0.12% | 2,619,214 |
| Jan 15, 2026 | 40.80 | 42.10 | 39.90 | 40.95 | 40.95 | 0.86% | 7,376,779 |
| Jan 14, 2026 | 38.30 | 40.75 | 38.20 | 40.60 | 40.60 | 6.14% | 2,120,748 |
| Jan 13, 2026 | 39.40 | 39.45 | 38.10 | 38.25 | 38.25 | -2.55% | 1,063,502 |
| Jan 12, 2026 | 40.20 | 40.40 | 39.10 | 39.25 | 39.25 | -0.88% | 1,078,510 |
| Jan 9, 2026 | 39.55 | 40.90 | 39.00 | 39.60 | 39.60 | 4.76% | 2,982,180 |
| Jan 8, 2026 | 39.10 | 39.15 | 37.80 | 37.80 | 37.80 | -3.45% | 1,618,700 |
| Jan 7, 2026 | 39.90 | 40.05 | 39.05 | 39.15 | 39.15 | -1.76% | 1,256,407 |
| Jan 6, 2026 | 40.90 | 40.90 | 39.80 | 39.85 | 39.85 | -1.97% | 2,106,757 |
| Jan 5, 2026 | 38.85 | 41.75 | 38.85 | 40.65 | 40.65 | 5.17% | 4,293,390 |
| Jan 2, 2026 | 38.20 | 38.90 | 38.20 | 38.65 | 38.65 | 1.31% | 451,839 |
| Dec 31, 2025 | 38.95 | 39.20 | 38.15 | 38.15 | 38.15 | -1.29% | 726,526 |
| Dec 30, 2025 | 39.15 | 39.35 | 38.00 | 38.65 | 38.65 | -1.28% | 858,791 |
| Dec 29, 2025 | 39.45 | 40.20 | 39.10 | 39.15 | 39.15 | -0.25% | 580,418 |
| Dec 26, 2025 | 40.30 | 40.30 | 39.10 | 39.25 | 39.25 | -2.24% | 1,056,572 |
| Dec 24, 2025 | 40.80 | 41.35 | 39.90 | 40.15 | 40.15 | 0.88% | 1,176,954 |
| Dec 23, 2025 | 40.90 | 40.90 | 39.75 | 39.80 | 39.80 | -1.49% | 500,608 |
| Dec 22, 2025 | 40.60 | 40.80 | 40.15 | 40.40 | 40.40 | 2.15% | 514,236 |
| Dec 19, 2025 | 39.35 | 40.00 | 39.25 | 39.55 | 39.55 | 1.93% | 656,777 |
| Dec 18, 2025 | 39.55 | 39.80 | 38.80 | 38.80 | 38.80 | -2.63% | 593,102 |
| Dec 17, 2025 | 40.35 | 40.70 | 39.75 | 39.85 | 39.85 | -0.25% | 446,536 |
| Dec 16, 2025 | 41.30 | 41.30 | 39.40 | 39.95 | 39.95 | -3.27% | 719,285 |
| Dec 15, 2025 | 40.25 | 41.60 | 40.00 | 41.30 | 41.30 | 1.10% | 980,791 |
| Dec 12, 2025 | 42.30 | 42.40 | 40.70 | 40.85 | 40.85 | -1.33% | 1,258,714 |
| Dec 11, 2025 | 41.30 | 43.20 | 41.00 | 41.40 | 41.40 | -0.96% | 3,485,471 |
| Dec 10, 2025 | 43.75 | 45.75 | 41.80 | 41.80 | 41.80 | 0.48% | 10,868,020 |
| Dec 9, 2025 | 41.55 | 41.95 | 41.25 | 41.60 | 41.60 | -1.42% | 1,296,289 |
| Dec 8, 2025 | 43.75 | 43.75 | 41.40 | 42.20 | 42.20 | 2.80% | 4,115,050 |
| Dec 5, 2025 | 41.45 | 41.85 | 40.00 | 41.05 | 41.05 | 1.48% | 1,655,268 |
| Dec 4, 2025 | 40.30 | 40.65 | 40.00 | 40.45 | 40.45 | 1.13% | 600,126 |
| Dec 3, 2025 | 40.10 | 40.50 | 40.00 | 40.00 | 40.00 | 0.50% | 531,546 |
| Dec 2, 2025 | 40.45 | 40.45 | 39.60 | 39.80 | 39.80 | -0.50% | 522,699 |
| Dec 1, 2025 | 40.30 | 40.55 | 40.00 | 40.00 | 40.00 | -0.50% | 597,507 |
| Nov 28, 2025 | 40.50 | 40.80 | 39.95 | 40.20 | 40.20 | 1.01% | 822,589 |
| Nov 27, 2025 | 39.90 | 40.10 | 39.20 | 39.80 | 39.80 | 1.14% | 577,875 |
| Nov 26, 2025 | 39.30 | 40.10 | 39.10 | 39.35 | 39.35 | 1.29% | 1,860,804 |
| Nov 25, 2025 | 38.50 | 39.10 | 38.40 | 38.85 | 38.85 | 2.51% | 801,595 |
| Nov 24, 2025 | 37.20 | 38.60 | 37.05 | 37.90 | 37.90 | 2.57% | 1,063,087 |
| Nov 21, 2025 | 37.55 | 37.95 | 36.60 | 36.95 | 36.95 | -3.78% | 770,147 |
| Nov 20, 2025 | 38.75 | 38.90 | 37.90 | 38.40 | 38.40 | 2.54% | 979,751 |
| Nov 19, 2025 | 38.10 | 38.40 | 36.85 | 37.45 | 37.45 | -1.45% | 945,395 |
| Nov 18, 2025 | 39.65 | 39.65 | 38.00 | 38.00 | 38.00 | -4.16% | 1,430,824 |
| Nov 17, 2025 | 40.00 | 41.10 | 39.65 | 39.65 | 39.65 | 0.38% | 1,263,647 |
| Nov 14, 2025 | 40.50 | 41.55 | 39.50 | 39.50 | 39.50 | -3.89% | 2,655,653 |
| Nov 13, 2025 | 42.80 | 44.25 | 41.10 | 41.10 | 41.10 | -4.97% | 7,389,509 |
| Nov 12, 2025 | 40.25 | 43.25 | 40.25 | 43.25 | 43.25 | 9.91% | 3,880,034 |
| Nov 11, 2025 | 39.85 | 40.35 | 39.35 | 39.35 | 39.35 | -0.76% | 986,741 |
| Nov 10, 2025 | 40.20 | 40.25 | 39.25 | 39.65 | 39.65 | -0.50% | 933,129 |
| Nov 7, 2025 | 40.50 | 40.55 | 39.35 | 39.85 | 39.85 | -2.21% | 1,279,263 |
| Nov 6, 2025 | 41.20 | 41.65 | 40.30 | 40.75 | 40.75 | -0.61% | 1,298,459 |
| Nov 5, 2025 | 40.30 | 41.80 | 39.35 | 41.00 | 41.00 | 0.12% | 1,792,627 |
| Nov 4, 2025 | 42.35 | 42.70 | 40.95 | 40.95 | 40.95 | -2.03% | 1,980,350 |
| Nov 3, 2025 | 40.85 | 42.30 | 40.60 | 41.80 | 41.80 | 1.21% | 1,091,698 |
| Oct 31, 2025 | 40.95 | 41.50 | 40.70 | 41.30 | 41.30 | 0.85% | 852,267 |
| Oct 30, 2025 | 42.00 | 42.15 | 40.85 | 40.95 | 40.95 | -1.68% | 1,186,293 |
| Oct 29, 2025 | 43.45 | 43.85 | 41.65 | 41.65 | 41.65 | -2.23% | 1,482,608 |
| Oct 28, 2025 | 43.75 | 43.75 | 42.10 | 42.60 | 42.60 | -2.63% | 1,694,052 |
| Oct 27, 2025 | 43.15 | 43.90 | 42.50 | 43.75 | 43.75 | 3.43% | 1,735,664 |
| Oct 23, 2025 | 43.25 | 43.25 | 42.10 | 42.30 | 42.30 | -2.53% | 1,050,203 |
| Oct 22, 2025 | 43.20 | 43.85 | 42.70 | 43.40 | 43.40 | -0.23% | 831,363 |
| Oct 21, 2025 | 42.80 | 43.70 | 42.80 | 43.50 | 43.50 | 2.35% | 1,194,114 |
| Oct 20, 2025 | 43.10 | 43.10 | 42.00 | 42.50 | 42.50 | -0.23% | 1,216,858 |
| Oct 17, 2025 | 43.95 | 44.15 | 42.50 | 42.60 | 42.60 | -4.48% | 1,949,991 |
| Oct 16, 2025 | 43.55 | 44.85 | 42.80 | 44.60 | 44.60 | 3.72% | 3,588,454 |
| Oct 15, 2025 | 43.10 | 43.20 | 42.35 | 43.00 | 43.00 | 1.90% | 1,291,007 |
| Oct 14, 2025 | 43.60 | 45.10 | 41.55 | 42.20 | 42.20 | -3.21% | 2,793,061 |
| Oct 13, 2025 | 40.35 | 44.00 | 40.30 | 43.60 | 43.60 | -1.13% | 2,193,903 |
| Oct 9, 2025 | 43.95 | 44.70 | 43.60 | 44.10 | 44.10 | 0.11% | 2,320,567 |
| Oct 8, 2025 | 45.45 | 45.45 | 43.55 | 44.05 | 44.05 | -3.50% | 2,496,845 |
| Oct 7, 2025 | 46.50 | 46.55 | 45.30 | 45.65 | 45.65 | 0.22% | 1,578,428 |
| Oct 3, 2025 | 46.30 | 46.80 | 45.10 | 45.55 | 45.55 | -1.41% | 2,134,610 |
| Oct 2, 2025 | 46.00 | 47.95 | 45.60 | 46.20 | 46.20 | 0.87% | 3,696,814 |
| Oct 1, 2025 | 46.25 | 46.95 | 45.70 | 45.80 | 45.80 | -0.97% | 1,475,050 |