Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	103.00	103.00	101.50	101.50	101.50	623,519
2024-01-26	103.00	103.00	102.00	102.50	102.50	532,463
2024-01-25	103.50	104.00	102.50	103.00	103.00	574,001
2024-01-24	102.50	105.50	102.50	103.00	103.00	1,515,134
2024-01-23	103.00	103.00	101.50	101.50	101.50	694,654
2024-01-22	102.50	104.50	102.00	103.00	103.00	783,033
2024-01-19	101.50	102.50	100.00	101.50	101.50	1,190,798
2024-01-18	102.00	102.00	100.00	100.50	100.50	1,302,360
2024-01-17	102.00	103.00	100.50	101.50	101.50	1,408,333
2024-01-16	104.50	104.50	102.50	102.50	102.50	843,560
2024-01-15	104.00	104.50	103.00	104.00	104.00	761,986
2024-01-12	106.50	106.50	103.00	104.00	104.00	1,327,104
2024-01-11	106.00	107.50	106.00	106.50	106.50	931,526
2024-01-10	106.50	106.50	105.00	106.00	106.00	695,642
2024-01-09	107.00	107.00	105.50	106.00	106.00	882,388
2024-01-08	107.50	107.50	105.00	106.00	106.00	2,406,269
2024-01-05	109.50	109.50	107.50	108.50	108.50	1,321,948
2024-01-04	108.50	111.00	108.00	109.00	109.00	1,643,797
2024-01-03	109.50	109.50	108.00	109.00	109.00	1,080,270
2024-01-02	110.00	111.50	109.00	110.50	110.50	1,377,351
2023-12-29	111.00	111.50	109.00	109.50	109.50	3,510,204
2023-12-28	117.50	118.00	110.50	111.00	111.00	4,506,474
2023-12-27	116.00	119.00	115.50	117.50	117.50	4,351,155
2023-12-26	114.00	115.00	114.00	114.50	114.50	1,020,756
2023-12-25	115.00	115.00	113.00	113.50	113.50	743,465
2023-12-22	115.00	115.00	113.50	114.00	114.00	1,052,125
2023-12-21	112.50	115.00	111.50	114.00	114.00	1,794,468
2023-12-20	115.00	115.50	112.50	113.50	113.50	2,506,563
2023-12-19	115.00	115.00	112.00	114.50	114.50	3,583,213
2023-12-18	115.50	117.00	114.00	114.50	114.50	2,549,448
2023-12-15	120.00	121.00	115.50	115.50	115.50	3,720,035
2023-12-14	117.50	119.50	117.50	118.50	118.50	3,826,219
2023-12-13	118.50	118.50	115.00	116.50	116.50	4,562,295
2023-12-12	116.00	119.50	116.00	118.50	118.50	5,859,887
2023-12-11	116.00	117.00	114.00	116.00	116.00	1,827,808
2023-12-08	117.00	117.00	114.00	115.00	115.00	2,059,917
2023-12-07	115.00	117.00	114.50	115.00	115.00	1,714,989
2023-12-06	117.00	117.00	114.00	114.50	114.50	3,936,327
2023-12-05	115.00	118.50	114.50	117.00	117.00	4,830,622
2023-12-04	117.50	118.00	115.50	116.00	116.00	3,852,018
2023-12-01	115.50	118.00	114.50	117.50	117.50	8,302,172
2023-11-30	113.50	114.50	110.00	114.00	114.00	3,539,548
2023-11-29	112.00	115.00	111.50	113.00	113.00	6,203,423
2023-11-28	108.00	111.00	107.50	110.50	110.50	4,576,163
2023-11-27	108.00	109.00	107.00	107.00	107.00	1,292,987
2023-11-24	107.50	107.50	105.00	106.50	106.50	1,911,516
2023-11-23	109.00	112.50	107.00	107.50	107.50	6,150,609
2023-11-22	106.00	108.00	105.50	107.50	107.50	2,615,434
2023-11-21	107.50	108.00	105.00	106.00	106.00	3,044,040
2023-11-20	108.00	108.00	105.00	106.50	106.50	2,395,790
2023-11-17	107.50	108.00	106.00	107.00	107.00	2,530,548
2023-11-16	106.50	108.50	106.00	107.50	107.50	4,201,968
2023-11-15	108.00	108.00	105.00	105.50	105.50	3,939,598
2023-11-14	105.00	107.00	104.00	106.00	106.00	3,591,279
2023-11-13	105.00	109.50	104.00	106.00	106.00	10,819,532
2023-11-10	101.50	103.00	100.50	103.00	103.00	3,884,813
2023-11-09	101.50	102.00	98.800	101.50	101.50	3,607,921
2023-11-08	101.50	102.00	100.00	101.00	101.00	4,361,371
2023-11-07	100.00	103.50	99.800	100.00	100.00	14,411,907
2023-11-06	93.700	99.200	93.500	98.700	98.700	10,418,605

← NewerPage 12 of 21 · 1,221 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.