Mega Financial Holding Co Ltd (2886.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8.7% vs the 50-day and +23.9% vs the 200-day average, 2.1% below the 52-week high and +44.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Mega Financial Holding Co Ltd trades 8.7% above its 50-day and 23.9% above its 200-day moving average. (as of 2026-10-30)

Mega Financial Holding is a Taiwan-based financial group that combines banking, insurance, brokerage and asset management under one roof. Its banking arm handles deposits, loans, foreign exchange and trade finance, while affiliated units underwrite securities, sell insurance, manage funds and run venture-capital and buyout investments.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2886.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	54.20	54.90	53.90	54.80	+0.00%	13,418,804
2026-10-29	54.40	54.90	53.80	54.80	+1.67%	15,290,612
2026-10-28	53.90	54.80	53.60	53.90	-2.00%	16,483,619
2026-10-27	56.00	56.00	54.20	55.00	-0.36%	27,379,609
2026-10-23	55.20	55.20	55.20	55.20	+0.00%	0
2026-10-22	52.80	55.40	52.70	55.20	+2.99%	21,659,801
2026-10-21	53.50	53.80	52.60	53.60	+0.75%	13,368,583
2026-10-20	52.70	53.60	52.40	53.20	-1.30%	15,237,219
2026-10-19	54.20	54.20	53.20	53.90	+0.37%	23,264,100
2026-10-16	52.50	54.40	52.20	53.70	+2.29%	30,137,211
2026-10-15	51.20	52.50	50.80	52.50	+2.74%	46,401,707
2026-10-14	50.90	51.10	50.40	51.10	+0.39%	18,545,500
2026-10-13	49.00	50.90	49.00	50.90	+1.80%	26,505,402
2026-10-12	49.20	50.20	49.15	50.00	+1.42%	15,339,494
2026-10-08	49.75	50.10	49.25	49.30	-1.00%	23,736,085
2026-10-07	49.35	49.80	49.20	49.80	+1.01%	15,555,170
2026-10-06	48.55	49.40	48.50	49.30	+1.54%	22,119,756
2026-10-05	49.60	49.60	48.55	48.55	-0.61%	13,745,349
2026-10-02	48.85	48.95	48.35	48.85	+0.00%	27,649,752
2026-10-01	49.00	49.15	48.40	48.85	-0.61%	30,064,176
2026-09-30	49.55	49.55	49.00	49.15	+0.10%	15,920,755
2026-09-29	49.60	49.80	48.95	49.10	-1.01%	20,648,689
2026-09-24	49.40	49.85	49.35	49.60	-0.80%	8,115,190
2026-09-23	50.90	50.90	49.65	50.00	-0.99%	20,643,849
2026-09-22	51.80	51.80	50.30	50.50	-1.17%	21,156,939
2026-09-21	51.00	51.20	50.00	51.10	+0.00%	11,941,100
2026-09-18	51.90	51.90	50.10	51.10	-1.54%	46,766,665
2026-09-17	51.00	52.00	50.60	51.90	+1.96%	21,992,041
2026-09-16	51.60	51.60	50.30	50.90	-1.74%	26,218,983
2026-09-15	52.50	52.90	51.20	51.80	-1.33%	20,174,032
2026-09-14	51.40	52.50	51.10	52.50	+1.55%	22,306,362
2026-09-11	49.40	51.90	49.40	51.70	+3.61%	35,647,775
2026-09-10	49.60	50.40	49.50	49.90	-0.80%	20,757,756
2026-09-09	50.00	50.50	49.60	50.30	-0.59%	14,752,769
2026-09-08	49.85	50.70	49.75	50.60	+0.80%	24,151,025
2026-09-07	50.40	50.40	49.30	50.20	+1.31%	20,106,924
2026-09-04	50.80	50.90	49.40	49.55	-1.69%	31,724,609
2026-09-03	49.00	50.80	48.90	50.40	+2.86%	37,511,644
2026-09-02	48.25	49.10	48.05	49.00	+1.03%	33,606,358
2026-09-01	48.20	49.00	48.10	48.50	-0.10%	30,586,699
2026-08-31	47.90	48.60	47.75	48.55	+0.73%	33,770,920
2026-08-28	46.90	49.05	46.55	48.20	+4.44%	61,931,332
2026-08-27	46.60	46.65	46.10	46.15	-0.97%	21,847,188
2026-08-26	46.90	47.65	46.35	46.60	-0.85%	23,639,072
2026-08-25	46.85	47.15	46.50	47.00	+0.32%	23,341,643
2026-08-24	46.85	47.15	46.40	46.85	-0.21%	20,128,145
2026-08-21	46.35	47.05	46.20	46.95	+1.19%	27,386,198
2026-08-20	47.05	47.20	46.10	46.40	-1.38%	31,754,478
2026-08-19	46.90	47.05	46.30	47.05	+0.32%	25,234,343
2026-08-18	46.85	47.30	46.15	46.90	+0.64%	41,623,067
2026-08-17	47.00	47.05	45.60	46.60	-1.58%	52,719,963
2026-08-14	45.85	47.50	45.70	47.35	+3.27%	50,466,010
2026-08-13	46.90	46.90	44.95	45.85	-5.85%	71,142,091
2026-08-12	49.40	49.45	48.55	48.70	-1.42%	31,262,082
2026-08-11	50.70	50.90	49.35	49.40	-3.14%	31,904,739
2026-08-10	51.90	51.90	50.20	51.00	+0.20%	23,129,782
2026-08-07	51.20	51.20	50.40	50.90	+1.19%	22,497,840
2026-08-06	50.50	51.90	50.30	50.30	-1.76%	31,166,691
2026-08-05	50.70	51.50	50.20	51.20	+0.99%	29,905,481
2026-08-04	50.60	51.60	50.50	50.70	-1.74%	35,740,172
2026-08-03	52.30	52.90	51.00	51.60	-2.82%	37,983,142
2026-07-31	51.50	53.70	51.00	53.10	+3.11%	43,162,810
2026-07-30	50.10	51.70	49.40	51.50	+3.21%	46,358,433
2026-07-29	49.45	50.50	49.05	49.90	+0.91%	44,894,177
2026-07-28	49.40	49.95	49.15	49.45	+0.10%	36,580,236
2026-07-27	49.00	49.80	48.30	49.40	+1.96%	30,677,324
2026-07-24	47.10	48.70	47.10	48.45	+0.62%	21,617,201
2026-07-23	48.35	48.35	47.60	48.15	-0.10%	26,177,939
2026-07-22	47.90	49.05	47.65	48.20	-0.82%	24,549,107
2026-07-21	48.20	48.90	48.05	48.60	+0.83%	31,593,131
2026-07-20	47.80	48.35	47.35	48.20	+1.26%	45,297,788
2026-07-17	46.60	47.60	46.30	47.60	+2.15%	52,155,157
2026-07-16	46.00	47.60	45.90	46.60	+1.30%	37,388,045
2026-07-15	46.85	47.30	45.80	46.00	-2.13%	26,270,253
2026-07-14	47.20	47.20	46.35	47.00	+0.00%	25,502,261
2026-07-13	46.70	47.30	46.55	47.00	+0.64%	26,741,817
2026-07-10	46.70	46.70	46.70	46.70	+0.00%	0
2026-07-09	46.85	47.15	46.40	46.70	-0.21%	13,582,932
2026-07-08	46.80	47.25	46.50	46.80	+0.00%	21,676,840
2026-07-07	46.25	47.20	46.25	46.80	+1.08%	36,060,047
2026-07-06	45.35	46.60	45.35	46.30	+1.76%	21,150,280
2026-07-03	45.40	46.80	45.40	45.50	-1.09%	21,668,041
2026-07-02	45.70	46.45	45.45	46.00	-0.33%	61,803,986
2026-07-01	46.15	47.20	44.75	46.15	+0.11%	107,519,945
2026-06-30	46.20	47.20	45.45	46.10	-0.22%	71,109,415
2026-06-29	47.35	47.40	46.15	46.20	+0.11%	25,826,453
2026-06-26	45.55	46.40	45.55	46.15	-1.07%	33,874,584
2026-06-25	44.65	46.95	44.60	46.65	+4.71%	61,792,232
2026-06-24	45.00	45.15	44.40	44.55	-1.44%	55,013,662
2026-06-23	44.50	45.70	44.30	45.20	+1.01%	47,087,316
2026-06-22	45.50	45.50	44.45	44.75	-1.65%	52,982,562
2026-06-18	45.10	46.00	44.85	45.50	+0.89%	72,179,280
2026-06-17	44.20	45.45	44.20	45.10	+1.35%	31,491,508
2026-06-16	43.85	44.85	43.50	44.50	+1.14%	21,485,705
2026-06-15	44.95	44.95	43.40	44.00	+1.38%	28,423,027
2026-06-12	43.45	43.95	43.10	43.40	+0.00%	35,987,622
2026-06-11	43.55	43.60	42.65	43.40	+0.00%	30,140,016
2026-06-10	43.45	43.70	42.70	43.40	-0.34%	38,417,031
2026-06-09	41.00	43.55	41.00	43.55	+5.70%	58,617,935
2026-06-08	41.15	41.55	40.80	41.20	-1.79%	29,168,438
2026-06-05	41.85	42.35	41.55	41.95	-0.36%	31,571,023
2026-06-04	42.00	42.70	41.75	42.10	+1.08%	47,163,707
2026-06-03	41.60	42.45	40.90	41.65	-0.12%	51,474,084
2026-06-02	41.20	42.40	41.05	41.70	+0.60%	69,141,625
2026-06-01	40.20	41.45	40.10	41.45	+3.63%	49,024,551
2026-05-29	40.45	40.85	40.00	40.00	+0.50%	119,866,179
2026-05-28	39.80	40.25	39.50	39.80	+0.89%	36,559,482
2026-05-27	39.60	39.95	39.40	39.45	+0.13%	29,099,152
2026-05-26	39.50	40.05	39.40	39.40	-0.25%	31,406,525
2026-05-25	39.90	39.90	39.50	39.50	-1.00%	34,120,544
2026-05-22	40.10	40.30	39.90	39.90	-0.75%	28,754,621
2026-05-21	40.30	40.50	40.05	40.20	-0.25%	26,180,304
2026-05-20	41.00	41.00	40.10	40.30	-0.86%	37,022,894
2026-05-19	39.65	41.40	39.65	40.65	+2.78%	57,031,611
2026-05-18	39.80	39.85	39.40	39.55	+0.38%	28,083,157
2026-05-15	39.60	40.00	39.35	39.40	+0.25%	14,453,194
2026-05-14	39.25	39.65	39.25	39.30	-0.63%	14,253,283
2026-05-13	39.35	39.80	39.10	39.55	+0.89%	18,165,656
2026-05-12	40.10	40.10	39.20	39.20	-2.24%	23,118,287
2026-05-11	40.20	40.50	40.00	40.10	-0.25%	20,184,808
2026-05-08	40.00	40.20	39.65	40.20	+1.39%	20,973,307
2026-05-07	39.40	40.00	39.40	39.65	+0.25%	19,825,732
2026-05-06	39.40	39.70	39.15	39.55	+1.15%	16,493,684
2026-05-05	39.00	39.30	38.70	39.10	+0.26%	11,185,938
2026-05-04	39.60	39.60	39.00	39.00	-0.26%	22,014,115
2026-04-30	39.35	39.95	39.10	39.10	-2.49%	31,844,610
2026-04-29	40.45	40.45	39.80	40.10	-0.12%	19,586,223
2026-04-28	39.65	40.20	39.60	40.15	+0.88%	32,463,526
2026-04-27	39.35	40.20	39.20	39.80	+0.63%	36,507,883
2026-04-24	39.80	39.80	39.45	39.55	-0.63%	28,367,037
2026-04-23	39.30	39.80	39.30	39.80	+0.76%	32,094,742
2026-04-22	39.35	39.75	39.35	39.50	+0.13%	31,974,297
2026-04-21	39.80	39.90	39.05	39.45	-0.75%	33,846,561
2026-04-20	39.50	40.00	39.35	39.75	+0.63%	26,182,490
2026-04-17	40.00	40.00	39.25	39.50	-1.13%	19,763,430
2026-04-16	39.65	40.00	39.55	39.95	+1.14%	19,717,694
2026-04-15	39.30	39.60	39.20	39.50	+0.38%	22,131,893
2026-04-14	39.75	39.75	39.15	39.35	+0.13%	15,728,831
2026-04-13	39.85	39.85	39.05	39.30	-1.38%	22,162,955
2026-04-10	39.75	39.90	39.60	39.85	+0.25%	24,589,196
2026-04-09	39.35	39.75	39.25	39.75	+1.02%	30,862,736
2026-04-08	39.90	39.90	38.90	39.35	-0.13%	27,404,099
2026-04-07	39.25	39.45	39.00	39.40	+0.38%	16,920,903
2026-04-02	39.10	39.30	38.70	39.25	+0.77%	21,332,392
2026-04-01	38.95	39.25	38.65	38.95	+1.30%	24,942,301
2026-03-31	38.50	38.90	38.25	38.45	-0.52%	33,354,746
2026-03-30	38.20	39.05	38.20	38.65	-1.15%	38,526,261
2026-03-27	38.95	39.20	38.70	39.10	+0.00%	26,503,665
2026-03-26	39.40	39.40	38.85	39.10	-0.13%	19,722,994
2026-03-25	39.50	39.50	38.75	39.15	+0.77%	24,161,999
2026-03-24	38.40	39.00	38.35	38.85	+1.30%	19,345,748
2026-03-23	38.20	38.55	37.90	38.35	-1.03%	21,440,493
2026-03-20	39.15	39.15	38.70	38.75	-0.51%	30,501,821
2026-03-19	39.05	39.05	38.80	38.95	-0.89%	19,708,739
2026-03-18	39.60	39.60	39.05	39.30	-0.13%	19,321,305
2026-03-17	39.40	39.60	39.10	39.35	+0.90%	17,106,174
2026-03-16	39.00	39.20	38.75	39.00	+0.65%	12,674,115
2026-03-13	38.75	39.15	38.65	38.75	-0.13%	22,517,289
2026-03-12	38.90	39.05	38.60	38.80	-1.27%	24,020,756
2026-03-11	39.05	39.40	39.00	39.30	+0.64%	12,315,609
2026-03-10	39.50	39.65	38.80	39.05	-0.38%	19,059,883
2026-03-09	37.85	39.30	37.85	39.20	-0.25%	28,174,611
2026-03-06	39.20	39.50	38.95	39.30	+0.00%	13,870,677
2026-03-05	39.20	39.60	39.00	39.30	+1.03%	17,531,994
2026-03-04	39.80	40.15	38.80	38.90	-3.71%	32,168,570
2026-03-03	40.00	40.50	40.00	40.40	+0.50%	19,642,326
2026-03-02	40.80	40.95	40.00	40.20	-0.86%	20,688,441
2026-02-26	40.50	40.85	40.35	40.55	+0.00%	30,597,335
2026-02-25	40.80	40.85	40.35	40.55	-0.61%	20,081,405
2026-02-24	40.95	40.95	40.55	40.80	-0.37%	22,269,722
2026-02-23	40.65	40.95	40.20	40.95	+2.25%	36,989,041
2026-02-11	40.00	40.10	39.85	40.05	+0.63%	24,950,976
2026-02-10	39.80	39.95	39.65	39.80	+0.00%	17,388,751
2026-02-09	39.95	40.00	39.65	39.80	+0.00%	15,219,502
2026-02-06	39.40	39.80	39.35	39.80	+0.25%	14,569,913
2026-02-05	39.30	39.80	39.30	39.70	+1.40%	19,143,247
2026-02-04	39.10	39.65	39.05	39.15	+0.64%	11,712,952
2026-02-03	38.80	39.15	38.80	38.90	+0.26%	11,216,432
2026-02-02	39.05	39.05	38.40	38.80	+0.00%	19,406,430
2026-01-30	39.40	39.40	38.60	38.80	-1.40%	48,385,141
2026-01-29	39.20	39.50	39.15	39.35	-0.13%	22,930,885
2026-01-28	39.60	39.75	39.20	39.40	-0.13%	20,617,975
2026-01-27	39.75	39.90	39.45	39.45	-0.25%	24,416,854
2026-01-26	39.75	39.75	39.45	39.55	-0.38%	23,665,003
2026-01-23	39.80	39.90	39.55	39.70	-0.13%	18,940,194
2026-01-22	40.00	40.15	39.75	39.75	-0.13%	21,723,218
2026-01-21	40.00	40.15	39.80	39.80	-0.50%	24,148,822
2026-01-20	40.55	40.55	40.00	40.00	-1.36%	24,596,433
2026-01-19	40.70	41.10	40.45	40.55	-0.86%	17,698,719
2026-01-16	40.65	41.05	40.60	40.90	+0.62%	19,401,410
2026-01-15	40.50	40.75	40.45	40.65	+0.37%	13,998,029
2026-01-14	40.60	40.60	40.15	40.50	+0.25%	15,147,132
2026-01-13	40.60	40.60	40.30	40.40	+0.25%	13,396,235
2026-01-12	40.65	40.65	40.25	40.30	-0.86%	13,152,092
2026-01-09	40.50	40.95	40.40	40.65	+0.49%	13,580,322
2026-01-08	40.35	40.60	40.25	40.45	+0.25%	16,196,362
2026-01-07	40.55	40.55	40.20	40.35	-0.49%	14,689,660
2026-01-06	40.60	40.85	40.45	40.55	+0.62%	17,140,773
2026-01-05	40.25	40.60	40.10	40.30	+0.00%	12,399,787
2026-01-02	40.00	40.40	39.95	40.30	+0.75%	10,111,627
2025-12-31	40.25	40.45	40.00	40.00	-0.37%	10,574,811
2025-12-30	40.35	40.45	40.15	40.15	-0.50%	15,080,931
2025-12-29	40.60	40.60	40.25	40.35	-0.62%	11,012,699
2025-12-26	40.70	40.85	40.40	40.60	-0.25%	14,227,068
2025-12-24	40.95	40.95	40.60	40.70	-0.61%	11,532,363
2025-12-23	41.05	41.20	40.70	40.95	-0.61%	12,559,415
2025-12-22	40.65	41.20	40.65	41.20	+1.48%	31,767,380
2025-12-19	40.25	41.05	40.25	40.60	+0.50%	37,122,778
2025-12-18	40.35	40.80	40.20	40.40	+0.12%	35,917,031
2025-12-17	40.55	41.00	40.30	40.35	+0.00%	32,590,845
2025-12-16	40.40	40.95	40.20	40.35	-2.65%	37,342,159
2025-12-15	41.10	41.70	40.85	41.45	+0.73%	16,989,316
2025-12-12	40.95	41.45	40.85	41.15	+0.61%	16,720,282
2025-12-11	40.80	40.90	40.45	40.90	+0.62%	10,444,030
2025-12-10	40.70	40.80	40.50	40.65	-0.12%	6,259,260
2025-12-09	40.25	40.70	40.25	40.70	+0.37%	10,545,454
2025-12-08	40.75	40.75	40.35	40.55	-0.73%	7,100,494
2025-12-05	40.40	40.85	40.40	40.85	+0.74%	5,709,252
2025-12-04	40.05	40.55	40.05	40.55	+1.12%	17,442,104
2025-12-03	40.20	40.35	39.90	40.10	-0.25%	10,447,805
2025-12-02	40.10	40.55	40.10	40.20	-0.25%	17,968,239
2025-12-01	39.80	40.50	39.80	40.30	+0.50%	15,308,055
2025-11-28	40.40	40.55	40.05	40.10	-1.11%	11,168,253
2025-11-27	40.10	40.70	40.10	40.55	+0.62%	14,371,558
2025-11-26	40.00	40.30	39.90	40.30	+1.90%	17,523,758
2025-11-25	40.05	40.15	39.45	39.55	-1.98%	21,242,177
2025-11-24	39.70	40.35	39.60	40.35	+2.15%	58,364,636
2025-11-21	39.65	39.85	39.15	39.50	-0.38%	20,367,070
2025-11-20	39.20	39.65	39.05	39.65	+1.80%	16,257,464
2025-11-19	39.80	39.80	38.95	38.95	-1.14%	24,743,791
2025-11-18	39.30	39.70	39.25	39.40	-0.38%	23,452,471
2025-11-17	39.90	40.00	39.40	39.55	-0.88%	18,344,011
2025-11-14	39.95	40.20	39.70	39.90	-0.25%	12,865,063
2025-11-13	40.20	40.25	40.00	40.00	-0.50%	14,895,888
2025-11-12	40.50	40.65	40.20	40.20	-0.12%	16,302,891
2025-11-11	40.30	40.45	40.20	40.25	-0.49%	10,214,306
2025-11-10	40.65	40.65	40.20	40.45	+0.37%	10,714,626
2025-11-07	40.40	40.70	40.30	40.30	-0.37%	12,648,261
2025-11-06	41.00	41.00	40.30	40.45	-0.86%	22,232,582
2025-11-05	40.60	40.80	40.05	40.80	+0.37%	15,184,673
2025-11-04	40.40	40.70	40.40	40.65	+0.62%	13,206,524
2025-11-03	40.45	40.65	40.30	40.40	+0.00%	20,912,333
2025-10-31	41.20	41.25	40.35	40.40	-1.34%	22,022,671
2025-10-30	40.65	40.95	40.45	40.95	+0.61%	23,187,269
2025-10-29	40.95	41.10	40.55	40.70	-0.61%	14,805,027
2025-10-28	41.35	41.40	40.85	40.95	-0.61%	14,170,984
2025-10-27	41.85	41.90	40.95	41.20	-0.84%	27,328,409
2025-10-23	41.50	41.75	41.45	41.55	-0.48%	11,222,342
2025-10-22	41.60	41.95	41.50	41.75	-0.12%	10,268,975
2025-10-21	41.90	41.95	41.65	41.80	+0.12%	6,164,371

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+8.79%). Worst month: Aug (-6.00%). Based on 2 years of daily data (2025–2026).

Jan-1.07%
Feb+2.89%
Mar-2.49%
Apr-2.26%
May+4.01%
Jun+8.10%
Jul+8.79%
Aug-6.00%
Sep+2.75%
Oct-4.49%
Nov-0.74%
Dec-0.74%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Mega Financial Holding Co Ltd's (2886.TW) latest close?

54.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2886.TW's 52-week high and low?

56.00 high and 37.85 low over the trailing 52 weeks, as of 2026-10-30.

What is Mega Financial Holding Co Ltd's strongest and weakest month historically?

Historically, 2886.TW's strongest calendar month has been Jul (average +8.79%) and its weakest Aug (average -6.00%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2886.TW?

Uptrend stack intact: Trades +8.7% vs the 50-day and +23.9% vs the 200-day average, 2.1% below the 52-week high and +44.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2886.TW above its 50-day and 200-day moving averages?

Mega Financial Holding Co Ltd trades 8.7% above its 50-day and 23.9% above its 200-day moving average (5.1% above its 20-day). As of 2026-10-30.