Merry Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 123.50 | 128.50 | 123.50 | 126.50 | 126.50 | 6,210,746 |
| 2024-05-06 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | 1,525,815 |
| 2024-05-03 | 122.00 | 123.50 | 121.00 | 122.00 | 122.00 | 1,734,041 |
| 2024-05-02 | 120.00 | 122.00 | 120.00 | 121.50 | 121.50 | 1,055,188 |
| 2024-04-30 | 121.00 | 122.50 | 120.50 | 121.00 | 121.00 | 2,415,536 |
| 2024-04-29 | 120.50 | 122.00 | 118.00 | 121.50 | 121.50 | 2,969,339 |
| 2024-04-26 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | 2,860,376 |
| 2024-04-25 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 1,096,327 |
| 2024-04-24 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | 2,566,139 |
| 2024-04-23 | 113.50 | 116.00 | 113.00 | 116.00 | 116.00 | 1,249,896 |
| 2024-04-22 | 114.50 | 116.00 | 111.00 | 111.50 | 111.50 | 2,054,370 |
| 2024-04-19 | 114.00 | 114.50 | 111.00 | 114.00 | 114.00 | 2,143,666 |
| 2024-04-18 | 117.00 | 117.00 | 113.50 | 114.00 | 114.00 | 2,253,976 |
| 2024-04-17 | 116.00 | 120.50 | 115.50 | 117.50 | 117.50 | 3,066,644 |
| 2024-04-16 | 118.50 | 119.00 | 114.00 | 115.00 | 115.00 | 3,407,042 |
| 2024-04-15 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | 2,350,658 |
| 2024-04-12 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 2,448,360 |
| 2024-04-11 | 127.00 | 127.00 | 123.00 | 124.50 | 124.50 | 3,349,246 |
| 2024-04-10 | 123.50 | 130.00 | 123.00 | 128.00 | 128.00 | 8,035,548 |
| 2024-04-09 | 122.00 | 124.50 | 121.00 | 122.00 | 122.00 | 4,485,029 |
| 2024-04-08 | 121.50 | 123.50 | 120.00 | 120.50 | 120.50 | 2,040,452 |
| 2024-04-03 | 122.50 | 126.00 | 121.50 | 123.00 | 123.00 | 2,868,410 |
| 2024-04-02 | 127.00 | 127.00 | 122.50 | 124.00 | 124.00 | 5,296,751 |
| 2024-04-01 | 118.50 | 124.50 | 118.00 | 124.00 | 124.00 | 5,100,019 |
| 2024-03-29 | 118.50 | 118.50 | 116.00 | 117.50 | 117.50 | 1,281,415 |
| 2024-03-28 | 120.50 | 120.50 | 118.00 | 118.50 | 118.50 | 1,507,580 |
| 2024-03-27 | 119.00 | 121.50 | 119.00 | 121.00 | 121.00 | 2,509,893 |
| 2024-03-26 | 122.50 | 122.50 | 117.50 | 118.50 | 118.50 | 2,619,748 |
| 2024-03-25 | 121.00 | 123.00 | 121.00 | 121.50 | 121.50 | 1,944,686 |
| 2024-03-22 | 121.00 | 121.50 | 119.00 | 120.50 | 120.50 | 1,880,201 |
| 2024-03-21 | 119.00 | 122.00 | 118.50 | 120.00 | 120.00 | 3,542,537 |
| 2024-03-20 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | 1,858,022 |
| 2024-03-19 | 117.00 | 119.50 | 116.00 | 119.00 | 119.00 | 3,505,496 |
| 2024-03-18 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | 1,417,154 |
| 2024-03-15 | 113.50 | 118.00 | 113.50 | 116.00 | 116.00 | 4,489,944 |
| 2024-03-14 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1,062,945 |
| 2024-03-13 | 114.50 | 115.50 | 113.00 | 113.50 | 113.50 | 1,319,640 |
| 2024-03-12 | 113.50 | 115.00 | 112.00 | 114.50 | 114.50 | 1,556,099 |
| 2024-03-11 | 111.50 | 114.00 | 111.00 | 113.00 | 113.00 | 1,515,762 |
| 2024-03-08 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | 2,070,045 |
| 2024-03-07 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | 1,954,716 |
| 2024-03-06 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 1,488,047 |
| 2024-03-05 | 116.00 | 116.50 | 113.00 | 114.50 | 114.50 | 1,976,790 |
| 2024-03-04 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | 1,880,081 |
| 2024-03-01 | 117.50 | 118.00 | 115.50 | 115.50 | 115.50 | 1,930,517 |
| 2024-02-29 | 116.50 | 118.50 | 115.50 | 118.00 | 118.00 | 5,191,816 |
| 2024-02-27 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,809,135 |
| 2024-02-26 | 110.50 | 113.00 | 110.00 | 112.00 | 112.00 | 2,841,544 |
| 2024-02-23 | 111.00 | 112.50 | 108.00 | 109.00 | 109.00 | 2,834,138 |
| 2024-02-22 | 108.50 | 110.00 | 107.50 | 109.50 | 109.50 | 1,321,588 |
| 2024-02-21 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 1,122,596 |
| 2024-02-20 | 109.00 | 110.50 | 107.50 | 107.50 | 107.50 | 1,644,932 |
| 2024-02-19 | 107.00 | 110.50 | 106.00 | 109.00 | 109.00 | 2,818,530 |
| 2024-02-16 | 106.50 | 108.00 | 106.00 | 106.50 | 106.50 | 1,472,570 |
| 2024-02-15 | 106.00 | 106.50 | 104.00 | 105.50 | 105.50 | 1,888,383 |
| 2024-02-05 | 102.50 | 105.50 | 102.00 | 104.50 | 104.50 | 1,743,650 |
| 2024-02-02 | 103.50 | 104.00 | 101.00 | 101.50 | 101.50 | 1,178,489 |
| 2024-02-01 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 992,895 |
| 2024-01-31 | 101.00 | 103.50 | 101.00 | 102.00 | 102.00 | 668,274 |
| 2024-01-30 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | 698,218 |
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.