Merry Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	79.600	80.000	78.800	79.600	79.600	1,055,568
2026-10-19	80.300	80.700	78.700	79.300	79.300	1,285,339
2026-10-16	81.200	82.400	81.100	81.500	81.500	1,313,913
2026-10-15	81.100	81.900	80.000	80.900	80.900	2,738,080
2026-10-14	81.600	82.100	81.100	81.700	81.700	2,441,553
2026-10-13	80.600	82.000	80.500	81.400	81.400	2,415,374
2026-10-12	80.600	81.900	79.800	81.000	81.000	2,072,032
2026-10-08	79.000	81.100	78.400	80.600	80.600	4,195,712
2026-10-07	77.300	79.400	76.700	78.700	78.700	4,104,839
2026-10-06	75.900	75.900	75.100	75.200	75.200	1,112,538
2026-10-05	76.400	76.500	75.000	75.300	75.300	1,501,323
2026-10-02	76.100	76.100	75.400	75.700	75.700	1,581,325
2026-10-01	77.300	77.500	76.200	76.500	76.500	1,168,046
2026-09-30	78.100	78.600	77.200	77.300	77.300	1,972,149
2026-09-29	78.200	78.400	77.900	78.100	78.100	1,207,246
2026-09-24	77.700	78.400	77.500	78.200	78.200	762,175
2026-09-23	78.100	78.500	77.700	78.000	78.000	1,011,200
2026-09-22	78.500	79.000	77.500	78.100	78.100	860,344
2026-09-21	78.800	78.900	78.200	78.600	78.600	621,326
2026-09-18	78.100	79.100	77.700	78.200	78.200	1,020,179
2026-09-17	78.500	79.300	78.000	79.300	79.300	1,558,372
2026-09-16	76.500	78.000	76.500	78.000	78.000	869,246
2026-09-15	78.300	78.500	76.600	76.600	76.600	910,117
2026-09-14	76.600	77.300	75.200	77.300	77.300	620,624
2026-09-11	76.100	76.900	76.000	76.500	76.500	730,131
2026-09-10	74.700	77.300	74.700	77.200	77.200	2,109,019
2026-09-09	75.600	75.800	74.400	74.900	74.900	2,343,048
2026-09-08	76.500	76.600	75.700	76.100	76.100	1,191,163
2026-09-07	77.800	77.800	76.500	76.900	76.900	1,716,823
2026-09-04	77.900	78.300	77.200	77.900	77.900	1,016,152
2026-09-03	78.400	78.600	77.600	77.600	77.600	936,307
2026-09-02	78.400	78.500	77.600	78.300	78.300	1,160,468
2026-09-01	78.500	79.300	78.500	78.600	78.600	823,099
2026-08-31	78.500	79.300	77.800	78.800	78.800	1,023,810
2026-08-28	78.400	78.800	78.300	78.500	78.500	816,781
2026-08-27	79.600	80.700	78.100	78.300	78.300	4,234,246
2026-08-26	82.300	82.400	82.000	82.100	78.016	1,631,823
2026-08-25	82.000	82.400	81.700	82.300	78.206	911,208
2026-08-24	82.400	82.400	81.800	82.400	78.301	1,332,470
2026-08-21	81.700	82.500	81.400	82.500	78.396	1,993,516
2026-08-20	79.700	82.500	79.600	82.000	77.921	2,348,454
2026-08-19	78.800	79.400	78.300	79.100	79.100	998,085
2026-08-18	79.100	79.700	79.000	79.000	79.000	1,171,730
2026-08-17	80.200	80.500	79.700	79.700	79.700	1,515,696
2026-08-14	82.000	82.000	80.600	80.700	80.700	970,559
2026-08-13	81.300	82.000	81.300	81.500	81.500	834,549
2026-08-12	82.500	82.500	81.000	81.100	81.100	1,850,651
2026-08-11	82.300	82.600	81.100	81.900	81.900	2,130,122
2026-08-10	80.800	82.600	80.800	82.300	82.300	1,886,748
2026-08-07	80.700	81.200	80.100	80.200	80.200	1,172,003
2026-08-06	81.500	81.500	79.700	80.200	80.200	1,887,445
2026-08-05	81.500	82.300	81.100	81.400	81.400	1,773,133
2026-08-04	79.200	81.600	79.200	81.200	81.200	1,936,688
2026-08-03	80.100	80.800	78.800	80.700	80.700	1,461,120
2026-07-31	81.200	82.300	80.200	80.200	80.200	2,724,353
2026-07-30	82.000	82.800	80.600	80.900	80.900	1,157,753
2026-07-29	81.700	83.100	80.000	81.300	81.300	1,687,700
2026-07-28	82.600	83.200	81.700	81.900	81.900	1,313,611
2026-07-27	82.900	83.900	82.700	83.900	83.900	585,030
2026-07-24	83.000	84.600	82.600	82.900	82.900	1,011,955

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	3.9708 TWD
2021-08-25	5.0681 TWD
2020-08-27	7.7049 TWD
2019-08-22	8.4977 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.