TWSE · 2886 · stock

Mega Financial Holding Co., Ltd. (2886) stock price history

Every TWSE trading session of Mega Financial Holding Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2886 data, free keyYear by year table

2886 adjusted close, 2000 to 2026

2886Mega Financial Holding Co., Ltd.
NT$49.60+22.6% over one year
20052010201520202025
NT$52.50
All time high, 2026
NT$52.90
52 week high, NT$36.49 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2886 key facts

  • Mega Financial Holding Co., Ltd. (2886) closed at NT$49.60 on Sep 24, 2026 on TWSE.
  • 2886's all time high close is NT$52.50, set on Sep 14, 2026; its all time low close is NT$2.23 on Nov 20, 2000.
  • 2886's 52 week range is NT$36.49 to NT$52.90.
  • 2886 returned +22.6% over the year to Sep 24, 2026 and +96.4% over five years.
  • Over ten years 2886 returned +273%, +14.1% a year compounded.
  • 2886's deepest drawdown was -69.3% from Apr 28, 2008 to Oct 28, 2008.
  • DataCedar holds 6,647 daily sessions of 2886 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2886 price chart, 2000 to 2026

2886 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.30NT$6.40NT$17.82NT$49.60200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2886 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.9%
3 months+15.5%
6 months+32.4%
Year to date+28.1%
1 year+22.6%
3 years+51.7%
5 years+96.4%
10 years+272.9%
Since Jan 4, 2000+1,340%
Compound annual growth, 26.7 years+10.5%

2886 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$52.50 on Sep 14, 2026
All time low close
NT$2.23 on Nov 20, 2000
52 week high
NT$52.90 on Sep 15, 2026
52 week low
NT$36.49 on Mar 9, 2026
Deepest drawdown
-69.3% from Apr 28, 2008 to Oct 28, 2008, recovered Apr 22, 2011
Best single session
+18.9% on Jul 24, 2002
Worst single session
-13.3% on Sep 18, 2000
Volatility, 1 year annualised
19.3%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
14.4×
Best calendar year
2009, +64%
Worst calendar year
2008, -39%

2886 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$38.56NT$52.90NT$36.49NT$49.60+28.6%5.2B178
2025NT$35.83NT$41.45NT$33.00NT$38.56+7.4%4.5B242
2024NT$33.84NT$37.64NT$32.36NT$35.92+5.6%4.7B242
2023NT$25.19NT$34.73NT$24.98NT$34.01+34.8%4.2B239
2022NT$27.76NT$35.40NT$23.61NT$25.23-9.0%5.3B246
2021NT$22.01NT$28.07NT$20.90NT$27.72+25.3%4.8B243
2020NT$21.52NT$23.77NT$18.43NT$22.12+2.8%6.2B245
2019NT$17.09NT$21.80NT$16.76NT$21.52+24.7%4.7B241
2018NT$15.08NT$18.48NT$14.89NT$17.25+14.2%4.8B245
2017NT$13.60NT$15.67NT$13.54NT$15.11+10.7%3.4B243
2016NT$11.92NT$14.66NT$10.66NT$13.66+14.9%5.6B244
2015NT$12.69NT$14.92NT$11.69NT$11.89-7.1%5.3B246
2014NT$12.53NT$13.79NT$11.33NT$12.80+1.7%4.9B248
2013NT$10.78NT$12.73NT$10.42NT$12.58+17.5%6B244
2012NT$9.10NT$11.27NT$8.54NT$10.70+17.7%7.1B248
2011NT$9.57NT$12.57NT$7.93NT$9.10-4.7%10B247
2010NT$7.52NT$9.70NT$6.47NT$9.55+27.6%5.5B250
2009NT$4.57NT$8.74NT$3.43NT$7.48+63.9%18.4B249
2008NT$7.48NT$10.30NT$3.12NT$4.57-38.9%116.2B251
2007NT$8.36NT$8.63NT$6.98NT$7.48-10.6%5.4B244
2006NT$6.91NT$8.73NT$6.72NT$8.36+20.4%25.9B248
2005NT$6.63NT$7.55NT$5.63NT$6.94+4.8%7.3B260
2004NT$5.71NT$7.25NT$5.51NT$6.63+16.0%15.1B262
2003NT$4.24NT$6.08NT$3.86NT$5.71+34.6%16.1B261
2002NT$3.86NT$5.20NT$3.45NT$4.24+9.9%510.8B261
2001NT$2.40NT$4.41NT$2.37NT$3.86+60.7%6.2T261
2000NT$3.46NT$4.49NT$2.16NT$2.40n/a3.1T259

2886 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$49.60+2.2%
August 2026NT$48.55-5.2%
July 2026NT$51.19+15.2%
June 2026NT$44.44+15.2%
May 2026NT$38.56+2.3%
April 2026NT$37.69+1.7%
March 2026NT$37.07-5.2%
February 2026NT$39.09+4.5%
January 2026NT$37.41-3.0%
December 2025NT$38.56-0.2%
November 2025NT$38.66-0.7%
October 2025NT$38.95-4.9%

About the 2886 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2886/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2882 Cathay Financial Holding Co., Ltd.
  • 2883 KGI Financial Holding Co., Ltd.
  • 2884 E.SUN Financial Holding Company, Ltd.
  • 2885 Yuanta Financial Holding Co., Ltd.
  • 2887 TS Financial Holding Co., Ltd.
  • 2889 IBF Financial Holdings Co., Ltd.
  • 2890 SinoPac Financial Holdings Company Limited
  • 2891 CTBC Financial Holding Co., Ltd.

Common questions

2886 share price history

Start with any symbol.

Start free