Megaforce Company Limited (TPEX:3294)
Taiwan
· Delayed Price · Currency is TWD 30.45
-0.35 (-1.14%)
Apr 29, 2026, 9:00 AM CST
Megaforce Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.70 | 31.10 | 30.20 | 30.80 | 30.80 | 0.16% | 286,390 |
| Apr 27, 2026 | 31.85 | 31.85 | 29.60 | 30.75 | 30.75 | 0.82% | 737,062 |
| Apr 24, 2026 | 32.00 | 32.15 | 30.50 | 30.50 | 30.50 | -3.17% | 681,918 |
| Apr 23, 2026 | 34.30 | 34.30 | 30.60 | 31.50 | 31.50 | -6.67% | 1,253,086 |
| Apr 22, 2026 | 33.70 | 34.30 | 33.40 | 33.75 | 33.75 | 1.66% | 1,036,082 |
| Apr 21, 2026 | 33.25 | 33.85 | 33.10 | 33.20 | 33.20 | 0.61% | 571,858 |
| Apr 20, 2026 | 33.95 | 34.05 | 33.00 | 33.00 | 33.00 | -1.20% | 622,313 |
| Apr 17, 2026 | 33.60 | 34.30 | 33.25 | 33.40 | 33.40 | 0.45% | 880,827 |
| Apr 16, 2026 | 33.30 | 33.55 | 32.85 | 33.25 | 33.25 | 0.15% | 495,492 |
| Apr 15, 2026 | 33.55 | 34.70 | 33.15 | 33.20 | 33.20 | 0.91% | 1,116,672 |
| Apr 14, 2026 | 33.10 | 33.70 | 32.60 | 32.90 | 32.90 | 1.23% | 461,084 |
| Apr 13, 2026 | 31.10 | 32.85 | 31.10 | 32.50 | 32.50 | 2.85% | 685,996 |
| Apr 10, 2026 | 32.15 | 32.30 | 31.40 | 31.60 | 31.60 | -0.94% | 339,232 |
| Apr 9, 2026 | 33.30 | 33.30 | 31.90 | 31.90 | 31.90 | -1.85% | 283,843 |
| Apr 8, 2026 | 31.50 | 32.55 | 31.50 | 32.50 | 32.50 | 4.67% | 345,959 |
| Apr 7, 2026 | 31.50 | 31.70 | 31.00 | 31.05 | 31.05 | -0.32% | 307,123 |
| Apr 2, 2026 | 32.20 | 32.90 | 31.10 | 31.15 | 31.15 | -2.35% | 313,936 |
| Apr 1, 2026 | 32.00 | 32.50 | 31.90 | 31.90 | 31.90 | 2.57% | 336,979 |
| Mar 31, 2026 | 32.70 | 32.90 | 31.10 | 31.10 | 31.10 | -4.89% | 796,004 |
| Mar 30, 2026 | 32.70 | 33.00 | 32.30 | 32.70 | 32.70 | -2.24% | 491,853 |
| Mar 27, 2026 | 33.40 | 33.55 | 32.65 | 33.45 | 33.45 | -1.18% | 554,569 |
| Mar 26, 2026 | 34.70 | 34.85 | 33.80 | 33.85 | 33.85 | -1.46% | 527,484 |
| Mar 25, 2026 | 34.45 | 34.80 | 34.10 | 34.35 | 34.35 | 0.73% | 331,983 |
| Mar 24, 2026 | 35.80 | 35.80 | 33.60 | 34.10 | 34.10 | -0.44% | 622,492 |
| Mar 23, 2026 | 34.20 | 35.30 | 33.90 | 34.25 | 34.25 | -3.52% | 623,631 |
| Mar 20, 2026 | 36.35 | 36.75 | 35.35 | 35.50 | 35.50 | -2.34% | 894,784 |
| Mar 19, 2026 | 37.35 | 37.40 | 36.20 | 36.35 | 36.35 | -2.81% | 746,722 |
| Mar 18, 2026 | 37.70 | 37.70 | 36.70 | 37.40 | 37.40 | 0.54% | 557,243 |
| Mar 17, 2026 | 37.30 | 37.95 | 37.05 | 37.20 | 37.20 | 0.54% | 509,173 |
| Mar 16, 2026 | 37.60 | 37.65 | 36.80 | 37.00 | 37.00 | -0.54% | 580,036 |
| Mar 13, 2026 | 36.80 | 38.10 | 36.45 | 37.20 | 37.20 | -0.67% | 541,365 |
| Mar 12, 2026 | 38.30 | 38.50 | 37.30 | 37.45 | 37.45 | -1.58% | 682,753 |
| Mar 11, 2026 | 37.85 | 38.50 | 37.00 | 38.05 | 38.05 | 3.96% | 1,144,348 |
| Mar 10, 2026 | 36.15 | 37.20 | 36.00 | 36.60 | 36.60 | 4.27% | 1,057,778 |
| Mar 9, 2026 | 35.85 | 35.95 | 34.50 | 35.10 | 35.10 | -7.27% | 1,691,825 |
| 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 |