Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	93.000	93.700	91.300	92.100	92.100	3,052,531
2023-11-02	90.000	92.200	89.500	91.800	91.800	1,696,767
2023-11-01	88.600	89.800	88.600	89.600	89.600	319,068
2023-10-31	89.500	90.400	88.100	88.600	88.600	457,853
2023-10-30	89.100	89.900	89.000	89.500	89.500	346,504
2023-10-27	89.600	91.200	88.700	89.000	89.000	1,129,018
2023-10-26	88.100	89.600	87.800	88.200	88.200	404,184
2023-10-25	89.400	89.400	88.300	88.600	88.600	236,451
2023-10-24	87.600	89.000	87.600	88.800	88.800	302,697
2023-10-23	88.200	88.600	87.500	88.000	88.000	250,060
2023-10-20	89.600	89.600	87.600	88.200	88.200	589,985
2023-10-19	89.900	91.000	88.900	89.300	89.300	674,069
2023-10-18	90.300	91.300	89.500	90.600	90.600	2,256,258
2023-10-17	92.300	92.500	90.400	90.500	90.500	796,180
2023-10-16	90.700	91.600	90.500	90.700	90.700	638,766
2023-10-13	92.400	93.000	90.900	90.900	90.900	1,780,760
2023-10-12	91.000	92.000	90.200	91.500	91.500	2,098,015
2023-10-11	87.300	91.700	87.000	90.700	90.700	4,109,721
2023-10-06	84.400	84.900	84.400	84.800	84.800	201,857
2023-10-05	84.200	84.800	84.200	84.800	84.800	187,466
2023-10-04	84.100	84.300	83.600	84.200	84.200	358,413
2023-10-03	85.300	85.400	84.300	84.600	84.600	279,727
2023-10-02	84.500	85.700	84.500	85.300	85.300	236,773
2023-09-28	84.300	84.800	84.200	84.300	84.300	249,298
2023-09-27	84.700	85.300	84.200	84.200	84.200	238,670
2023-09-26	86.000	86.200	84.700	84.700	84.700	412,530
2023-09-25	84.500	86.500	84.500	86.400	86.400	389,425
2023-09-22	83.500	84.700	83.500	84.500	84.500	311,531
2023-09-21	85.300	86.400	84.100	84.300	84.300	614,777
2023-09-20	86.300	86.500	85.200	85.300	85.300	608,678
2023-09-19	86.900	87.300	86.400	86.500	86.500	367,000
2023-09-18	87.000	87.300	86.900	87.000	87.000	167,786
2023-09-15	87.100	87.600	86.900	87.200	87.200	444,604
2023-09-14	86.900	87.200	86.700	87.100	87.100	362,879
2023-09-13	86.500	87.100	86.500	86.600	86.600	362,256
2023-09-12	85.900	86.500	85.900	86.400	86.400	196,629
2023-09-11	86.100	86.900	85.700	85.700	85.700	349,153
2023-09-08	87.000	87.000	86.000	86.100	86.100	529,974
2023-09-07	87.000	87.400	86.800	87.300	87.300	279,110
2023-09-06	86.400	87.400	86.400	87.400	87.400	501,775
2023-09-05	86.000	86.800	86.000	86.400	86.400	245,808
2023-09-04	86.300	86.800	85.900	86.000	86.000	363,409
2023-09-01	86.400	86.700	85.900	86.300	86.300	290,290
2023-08-31	85.800	87.100	85.800	86.200	86.200	1,418,253
2023-08-30	91.000	91.000	89.500	90.100	90.100	973,160
2023-08-29	90.300	91.000	89.600	90.400	90.400	824,426
2023-08-28	90.700	90.700	89.500	89.500	89.500	727,428
2023-08-25	90.700	91.200	90.200	90.200	90.200	507,822
2023-08-24	90.400	91.400	90.400	90.700	90.700	820,918
2023-08-23	89.500	90.200	89.300	89.600	89.600	489,397
2023-08-22	89.500	89.500	88.700	89.200	89.200	552,659
2023-08-21	88.700	89.800	88.200	89.500	89.500	565,905
2023-08-18	88.400	89.100	87.900	88.700	88.700	536,573
2023-08-17	86.400	88.400	85.900	87.900	87.900	562,017
2023-08-16	86.100	86.700	85.400	86.400	86.400	439,836
2023-08-15	86.000	86.700	86.000	86.600	86.600	207,330
2023-08-14	87.200	87.200	85.700	85.800	85.800	589,297
2023-08-11	87.400	88.000	87.200	87.200	87.200	420,581
2023-08-10	88.400	88.400	87.500	87.700	87.700	453,802
2023-08-09	88.300	89.400	88.300	88.400	88.400	533,240

← NewerPage 13 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.