Merry Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 121.50 | 124.50 | 120.50 | 123.00 | 123.00 | 4,317,791 |
| 2024-08-01 | 125.50 | 127.50 | 123.50 | 123.50 | 123.50 | 3,115,277 |
| 2024-07-31 | 125.00 | 125.50 | 122.50 | 123.00 | 123.00 | 2,192,417 |
| 2024-07-30 | 122.00 | 126.00 | 121.50 | 124.50 | 124.50 | 3,822,933 |
| 2024-07-29 | 128.00 | 128.50 | 122.00 | 122.00 | 122.00 | 3,352,860 |
| 2024-07-26 | 130.00 | 130.00 | 122.50 | 124.00 | 124.00 | 5,705,552 |
| 2024-07-23 | 134.50 | 135.00 | 128.00 | 131.00 | 131.00 | 3,648,297 |
| 2024-07-22 | 136.00 | 137.00 | 131.50 | 132.00 | 132.00 | 3,761,664 |
| 2024-07-19 | 140.50 | 140.50 | 137.00 | 137.00 | 137.00 | 2,519,967 |
| 2024-07-18 | 142.00 | 142.50 | 138.50 | 141.00 | 141.00 | 4,539,440 |
| 2024-07-17 | 145.50 | 147.00 | 143.50 | 144.50 | 144.50 | 4,196,151 |
| 2024-07-16 | 141.50 | 148.50 | 141.50 | 144.50 | 144.50 | 8,855,961 |
| 2024-07-15 | 138.50 | 139.50 | 135.50 | 138.50 | 138.50 | 2,258,616 |
| 2024-07-12 | 137.00 | 139.50 | 136.50 | 138.00 | 138.00 | 2,579,519 |
| 2024-07-11 | 144.50 | 144.50 | 137.00 | 138.50 | 138.50 | 4,611,945 |
| 2024-07-10 | 141.50 | 142.00 | 140.00 | 142.00 | 142.00 | 2,299,960 |
| 2024-07-09 | 144.50 | 145.00 | 139.50 | 141.00 | 141.00 | 6,018,062 |
| 2024-07-08 | 146.50 | 147.00 | 142.50 | 144.50 | 144.50 | 3,710,079 |
| 2024-07-05 | 144.50 | 146.50 | 142.00 | 145.00 | 145.00 | 2,713,887 |
| 2024-07-04 | 140.50 | 148.00 | 139.50 | 144.00 | 144.00 | 11,684,295 |
| 2024-07-03 | 139.50 | 140.50 | 137.00 | 138.50 | 138.50 | 5,804,703 |
| 2024-07-02 | 138.00 | 138.50 | 135.00 | 137.00 | 137.00 | 2,184,818 |
| 2024-07-01 | 139.00 | 141.00 | 136.00 | 136.50 | 136.50 | 3,882,444 |
| 2024-06-28 | 138.50 | 141.50 | 137.00 | 138.00 | 138.00 | 4,880,845 |
| 2024-06-27 | 136.00 | 139.00 | 135.50 | 137.00 | 137.00 | 3,754,803 |
| 2024-06-26 | 132.50 | 140.00 | 132.00 | 137.50 | 137.50 | 10,819,464 |
| 2024-06-25 | 133.00 | 133.50 | 129.50 | 132.50 | 132.50 | 5,462,990 |
| 2024-06-24 | 127.50 | 135.50 | 127.00 | 134.00 | 134.00 | 15,639,392 |
| 2024-06-21 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | 998,833 |
| 2024-06-20 | 127.00 | 127.50 | 125.50 | 127.50 | 127.50 | 2,174,889 |
| 2024-06-19 | 129.00 | 129.50 | 126.50 | 126.50 | 126.50 | 2,321,776 |
| 2024-06-18 | 128.00 | 128.50 | 126.50 | 128.50 | 128.50 | 1,700,569 |
| 2024-06-17 | 128.50 | 129.50 | 126.50 | 127.50 | 127.50 | 2,112,588 |
| 2024-06-14 | 126.00 | 128.50 | 124.50 | 128.50 | 128.50 | 3,252,806 |
| 2024-06-13 | 124.00 | 126.50 | 124.00 | 125.50 | 125.50 | 2,526,611 |
| 2024-06-12 | 120.00 | 124.50 | 119.50 | 124.00 | 124.00 | 2,427,688 |
| 2024-06-11 | 121.50 | 122.50 | 119.00 | 119.00 | 119.00 | 2,085,895 |
| 2024-06-07 | 122.50 | 123.50 | 121.50 | 121.50 | 121.50 | 1,144,299 |
| 2024-06-06 | 126.00 | 127.00 | 122.00 | 122.50 | 122.50 | 2,210,641 |
| 2024-06-05 | 125.00 | 127.00 | 124.50 | 125.50 | 125.50 | 1,287,426 |
| 2024-06-04 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,395,538 |
| 2024-06-03 | 125.00 | 127.00 | 123.50 | 126.50 | 126.50 | 2,555,606 |
| 2024-05-31 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | 1,647,846 |
| 2024-05-30 | 123.50 | 126.00 | 123.50 | 125.00 | 125.00 | 1,611,096 |
| 2024-05-29 | 125.00 | 126.00 | 123.50 | 124.00 | 124.00 | 1,608,594 |
| 2024-05-28 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1,570,668 |
| 2024-05-27 | 123.00 | 123.50 | 122.00 | 122.00 | 122.00 | 871,334 |
| 2024-05-24 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 836,067 |
| 2024-05-23 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | 774,972 |
| 2024-05-22 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,168,694 |
| 2024-05-21 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 861,983 |
| 2024-05-20 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,942,468 |
| 2024-05-17 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | 1,034,925 |
| 2024-05-16 | 127.50 | 130.00 | 124.00 | 124.50 | 124.50 | 3,528,427 |
| 2024-05-15 | 125.00 | 126.50 | 123.50 | 126.50 | 126.50 | 2,329,207 |
| 2024-05-14 | 122.50 | 125.00 | 121.50 | 125.00 | 125.00 | 1,417,108 |
| 2024-05-13 | 124.00 | 124.00 | 121.00 | 122.50 | 122.50 | 1,668,877 |
| 2024-05-10 | 126.50 | 126.50 | 123.50 | 125.00 | 125.00 | 2,098,052 |
| 2024-05-09 | 128.00 | 128.50 | 124.00 | 125.50 | 125.50 | 2,260,621 |
| 2024-05-08 | 126.50 | 127.50 | 124.50 | 127.50 | 127.50 | 2,510,839 |
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.