Mega Financial Holding Co Ltd (2886.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 51.20 | 51.20 | 50.40 | 50.90 | +1.19% | 22,548,070 |
| 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 |
| 2025-10-20 | 41.85 | 41.90 | 41.35 | 41.75 | +0.48% | 7,357,088 |
| 2025-10-17 | 41.95 | 42.15 | 41.55 | 41.55 | -0.72% | 10,577,353 |
| 2025-10-16 | 41.95 | 42.20 | 41.75 | 41.85 | -0.36% | 13,943,401 |
| 2025-10-15 | 42.10 | 42.10 | 41.65 | 42.00 | -0.24% | 18,135,302 |
| 2025-10-14 | 41.50 | 42.25 | 41.50 | 42.10 | +1.08% | 17,022,893 |
| 2025-10-13 | 42.00 | 42.00 | 41.10 | 41.65 | -0.83% | 20,225,833 |
| 2025-10-09 | 41.95 | 42.05 | 41.75 | 42.00 | +0.12% | 10,357,378 |
| 2025-10-08 | 42.00 | 42.15 | 41.80 | 41.95 | +0.24% | 7,353,278 |
| 2025-10-07 | 41.55 | 42.00 | 41.40 | 41.85 | +0.12% | 14,087,813 |
| 2025-10-03 | 42.20 | 42.20 | 41.70 | 41.80 | -0.59% | 10,889,095 |
| 2025-10-02 | 42.30 | 42.40 | 42.05 | 42.05 | -0.59% | 13,458,248 |
| 2025-10-01 | 42.45 | 42.45 | 42.10 | 42.30 | -0.47% | 12,887,402 |
| 2025-09-30 | 42.40 | 42.50 | 42.05 | 42.50 | +1.19% | 20,383,846 |
| 2025-09-29 | 42.00 | 42.00 | 42.00 | 42.00 | +0.00% | 0 |
| 2025-09-26 | 41.95 | 42.10 | 41.65 | 42.00 | +0.12% | 13,872,517 |
| 2025-09-25 | 42.05 | 42.25 | 41.75 | 41.95 | +0.00% | 16,839,328 |
| 2025-09-24 | 41.70 | 41.95 | 41.60 | 41.95 | +0.60% | 13,339,924 |
| 2025-09-23 | 41.50 | 41.70 | 41.40 | 41.70 | +0.24% | 12,458,165 |
| 2025-09-22 | 41.80 | 41.80 | 41.40 | 41.60 | -0.36% | 14,670,422 |
| 2025-09-19 | 41.50 | 41.75 | 41.20 | 41.75 | +0.72% | 19,171,369 |
| 2025-09-18 | 41.40 | 41.45 | 40.95 | 41.45 | +0.48% | 11,757,306 |
| 2025-09-17 | 41.15 | 41.30 | 41.00 | 41.25 | +0.00% | 8,594,731 |
| 2025-09-16 | 41.55 | 41.70 | 41.15 | 41.25 | -0.48% | 8,652,073 |
| 2025-09-15 | 41.75 | 41.80 | 41.30 | 41.45 | -0.24% | 10,856,203 |
| 2025-09-12 | 41.50 | 41.65 | 41.30 | 41.55 | +0.12% | 10,298,174 |
| 2025-09-11 | 41.45 | 41.65 | 41.35 | 41.50 | -0.12% | 12,232,831 |
| 2025-09-10 | 41.30 | 41.70 | 41.20 | 41.55 | +0.36% | 13,606,634 |
| 2025-09-09 | 40.95 | 41.40 | 40.85 | 41.40 | +1.35% | 12,547,131 |
| 2025-09-08 | 41.10 | 41.15 | 40.85 | 40.85 | -0.97% | 7,785,168 |
| 2025-09-05 | 41.10 | 41.40 | 41.05 | 41.25 | +0.36% | 8,415,582 |
| 2025-09-04 | 41.10 | 41.40 | 41.00 | 41.10 | +0.00% | 11,516,461 |
| 2025-09-03 | 41.00 | 41.30 | 41.00 | 41.10 | +0.00% | 6,920,684 |
| 2025-09-02 | 40.80 | 41.10 | 40.70 | 41.10 | +0.74% | 8,332,769 |
| 2025-09-01 | 40.40 | 41.05 | 40.35 | 40.80 | +1.87% | 18,344,383 |
| 2025-08-29 | 40.45 | 40.50 | 39.95 | 40.05 | -0.74% | 24,947,082 |
| 2025-08-28 | 40.25 | 40.85 | 40.25 | 40.35 | +0.25% | 19,273,030 |
| 2025-08-27 | 40.15 | 40.60 | 40.15 | 40.25 | +0.50% | 16,004,032 |
| 2025-08-26 | 41.00 | 41.00 | 40.05 | 40.05 | -2.32% | 43,678,289 |
| 2025-08-25 | 41.40 | 41.50 | 40.80 | 41.00 | -0.12% | 13,137,481 |
| 2025-08-22 | 41.40 | 41.80 | 40.95 | 41.05 | -1.20% | 17,022,526 |
| 2025-08-21 | 42.10 | 42.15 | 41.25 | 41.55 | -0.60% | 18,037,198 |
| 2025-08-20 | 42.40 | 42.45 | 41.80 | 41.80 | -1.07% | 14,513,557 |
| 2025-08-19 | 42.30 | 42.55 | 42.20 | 42.25 | -1.17% | 5,154,572 |
| 2025-08-18 | 42.30 | 43.00 | 41.95 | 42.75 | +1.06% | 19,462,883 |
| 2025-08-15 | 42.80 | 42.80 | 42.30 | 42.30 | -1.17% | 10,349,397 |
| 2025-08-14 | 42.00 | 42.90 | 41.95 | 42.80 | +2.03% | 17,319,930 |
| 2025-08-13 | 41.70 | 41.95 | 41.45 | 41.95 | +1.08% | 13,990,157 |
| 2025-08-12 | 41.20 | 41.95 | 41.20 | 41.50 | +1.59% | 23,016,172 |
| 2025-08-11 | 40.50 | 40.85 | 40.50 | 40.85 | +0.62% | 20,286,758 |
| 2025-08-08 | 40.60 | 40.75 | 40.25 | 40.60 | +0.00% | 21,067,176 |
| 2025-08-07 | 41.20 | 41.55 | 40.30 | 40.60 | -5.58% | 44,530,020 |
| 2025-08-06 | 42.85 | 43.00 | 42.75 | 43.00 | +0.35% | 24,361,871 |
| 2025-08-05 | 42.95 | 43.20 | 42.85 | 42.85 | -0.23% | 31,307,600 |
| 2025-08-04 | 42.65 | 43.00 | 42.60 | 42.95 | +0.70% | 21,441,039 |
| 2025-08-01 | 42.40 | 42.85 | 42.40 | 42.65 | +0.12% | 17,819,279 |
| 2025-07-31 | 42.50 | 42.95 | 42.35 | 42.60 | -0.58% | 26,646,666 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.79%). Worst month: Aug (-6.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mega Financial Holding Co Ltd's (2886.TW) latest close?
50.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2886.TW's 52-week high and low?
53.70 high and 37.85 low over the trailing 52 weeks, as of 2026-08-07.
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 -6.10%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.