Megaforce Co. Ltd.(TW:3294)
NT$24.950.00 (0.00%)
TW:3294
Megaforce Co. Ltd. historical prices
NT$24.95
At close:0.00 (0.00%)
Megaforce Co. Ltd. (3294) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.00 | 25.05 | 24.30 | 24.95 | 24.95 | 0.00% | 275,662 | 0.59 |
| Nov 10, 2026 | 26.50 | 26.50 | 24.85 | 24.95 | 24.95 | +6.17% | 227,734 | 0.49 |
| Nov 09, 2026 | 24.05 | 25.65 | 24.05 | 24.85 | 24.85 | +5.74% | 354,679 | 0.76 |
| Nov 06, 2026 | 22.50 | 23.75 | 22.50 | 23.50 | 23.50 | -6.00% | 710,948 | 1.53 |
| Nov 05, 2026 | 26.45 | 26.55 | 25.00 | 25.00 | 25.00 | -6.02% | 333,269 | 0.71 |
| Nov 04, 2026 | 27.00 | 27.10 | 25.30 | 26.60 | 26.60 | -0.19% | 497,857 | 1.08 |
| Nov 03, 2026 | 28.35 | 28.35 | 26.60 | 26.65 | 26.65 | -6.00% | 349,076 | 0.76 |
| Nov 02, 2026 | 27.25 | 28.55 | 27.25 | 28.35 | 28.35 | +0.89% | 109,334 | 0.24 |
| Oct 30, 2026 | 28.90 | 28.90 | 27.70 | 28.10 | 28.10 | -3.93% | 420,576 | 0.91 |
| Oct 29, 2026 | 29.70 | 29.80 | 29.00 | 29.25 | 29.25 | -1.85% | 235,434 | 0.51 |
| Oct 28, 2026 | 29.95 | 30.10 | 29.65 | 29.80 | 29.80 | +0.51% | 164,014 | 0.35 |
| Oct 27, 2026 | 30.10 | 30.10 | 29.10 | 29.65 | 29.65 | -1.17% | 412,580 | 0.88 |
| Oct 26, 2026 | 30.00 | 30.95 | 29.95 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.00 | 30.95 | 29.95 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.90 | 30.95 | 29.95 | 30.00 | 30.00 | -2.12% | 261,204 | 0.52 |
| Oct 21, 2026 | 30.40 | 31.30 | 30.40 | 30.65 | 30.65 | +1.49% | 256,640 | 0.51 |
| Oct 20, 2026 | 30.05 | 30.75 | 30.05 | 30.20 | 30.20 | +0.17% | 188,767 | 0.37 |
| Oct 19, 2026 | 29.75 | 30.20 | 29.60 | 30.15 | 30.15 | -0.99% | 255,437 | 0.50 |
| Oct 16, 2026 | 30.20 | 30.85 | 30.20 | 30.45 | 30.45 | +1.50% | 217,047 | 0.42 |
| Oct 15, 2026 | 30.70 | 30.70 | 29.95 | 30.00 | 30.00 | -3.54% | 512,398 | 0.98 |
| Oct 14, 2026 | 30.65 | 31.15 | 30.65 | 31.10 | 31.10 | +1.47% | 276,279 | 0.52 |
| Oct 13, 2026 | 31.20 | 31.30 | 30.35 | 30.65 | 30.65 | -2.70% | 345,474 | 0.65 |
| Oct 12, 2026 | 30.95 | 31.80 | 30.90 | 31.50 | 31.50 | 0.00% | 258,962 | 0.48 |
| Oct 09, 2026 | 31.50 | 31.95 | 31.35 | 31.50 | 31.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.90 | 31.95 | 31.35 | 31.50 | 31.50 | -1.41% | 274,048 | 0.48 |
| Oct 07, 2026 | 31.85 | 32.15 | 31.60 | 31.95 | 31.95 | +0.47% | 282,737 | 0.50 |
| Oct 06, 2026 | 32.30 | 32.50 | 31.50 | 31.80 | 31.80 | -1.70% | 530,236 | 0.94 |
| Oct 05, 2026 | 33.25 | 33.30 | 32.35 | 32.35 | 32.35 | -1.37% | 732,507 | 1.25 |
| Oct 02, 2026 | 33.05 | 33.05 | 32.50 | 32.80 | 32.80 | -0.76% | 536,471 | 0.84 |
| Oct 01, 2026 | 32.50 | 34.90 | 32.50 | 33.05 | 33.05 | +1.85% | 2,051,169 | 3.09 |
| Sep 30, 2026 | 33.50 | 33.55 | 32.40 | 32.45 | 32.45 | -1.37% | 984,659 | 1.42 |
| Sep 29, 2026 | 33.65 | 33.65 | 32.35 | 32.90 | 32.90 | -2.23% | 1,377,083 | 2.01 |
| Sep 28, 2026 | 33.65 | 36.15 | 33.00 | 33.65 | 33.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 33.65 | 36.15 | 33.00 | 33.65 | 33.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.00 | 36.15 | 33.00 | 33.65 | 33.65 | -0.15% | 7,952,483 | 13.16 |
| Sep 23, 2026 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | +9.95% | 1,285,972 | 2.11 |
| Sep 22, 2026 | 31.05 | 31.20 | 30.00 | 30.65 | 30.65 | -0.49% | 348,210 | 0.54 |
| Sep 21, 2026 | 30.30 | 30.85 | 30.15 | 30.80 | 30.80 | +1.65% | 276,787 | 0.40 |
| Sep 18, 2026 | 30.05 | 30.45 | 29.75 | 30.30 | 30.30 | +1.00% | 314,514 | 0.45 |
| Sep 17, 2026 | 30.30 | 30.50 | 29.65 | 30.00 | 30.00 | +2.56% | 277,268 | 0.38 |
| Sep 16, 2026 | 28.70 | 29.25 | 28.70 | 29.25 | 29.25 | +2.09% | 184,284 | 0.25 |
| Sep 15, 2026 | 28.75 | 29.40 | 28.65 | 28.65 | 28.65 | -1.21% | 207,283 | 0.28 |
| Sep 14, 2026 | 28.85 | 29.40 | 28.60 | 29.00 | 29.00 | +0.52% | 181,885 | 0.23 |
| Sep 11, 2026 | 28.80 | 29.20 | 28.70 | 28.85 | 28.85 | -1.70% | 224,480 | 0.27 |
| Sep 10, 2026 | 29.90 | 29.90 | 29.10 | 29.35 | 29.35 | -1.18% | 256,633 | 0.30 |
| Sep 09, 2026 | 29.85 | 30.00 | 29.60 | 29.70 | 29.70 | 0.00% | 176,645 | 0.20 |
| Sep 08, 2026 | 29.90 | 30.30 | 29.70 | 29.70 | 29.70 | -0.50% | 247,147 | 0.28 |
| Sep 07, 2026 | 30.05 | 30.20 | 29.75 | 29.85 | 29.85 | -0.50% | 159,476 | 0.18 |
| Sep 04, 2026 | 30.15 | 30.65 | 29.50 | 30.00 | 30.00 | +1.52% | 267,622 | 0.29 |
| Sep 03, 2026 | 30.45 | 31.20 | 29.55 | 29.55 | 29.55 | -2.15% | 491,288 | 0.52 |
