Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	90.100	90.100	88.700	88.900	88.900	974,078
2023-08-07	90.300	90.400	89.600	90.100	90.100	666,097
2023-08-04	90.200	90.800	89.900	90.600	90.600	292,887
2023-08-02	90.900	91.500	90.000	90.200	90.200	733,261
2023-08-01	91.500	92.000	90.800	90.900	90.900	437,095
2023-07-31	92.800	93.100	91.100	91.100	91.100	868,716
2023-07-28	91.700	92.900	91.600	91.900	91.900	592,763
2023-07-27	91.500	91.700	90.600	91.100	91.100	629,090
2023-07-26	91.100	92.000	90.300	91.500	91.500	687,355
2023-07-25	89.900	91.200	89.500	90.700	90.700	507,704
2023-07-24	91.400	91.500	89.500	89.800	89.800	1,195,353
2023-07-21	91.800	92.300	91.000	91.400	91.400	452,076
2023-07-20	91.800	92.600	91.200	92.000	92.000	582,057
2023-07-19	94.900	94.900	91.500	91.800	91.800	1,159,425
2023-07-18	96.200	96.300	93.500	93.900	93.900	940,832
2023-07-17	94.400	95.500	93.500	95.500	95.500	1,037,748
2023-07-14	93.500	94.300	93.400	93.500	93.500	597,568
2023-07-13	93.800	94.400	93.200	93.400	93.400	937,685
2023-07-12	93.400	93.500	92.800	92.900	92.900	406,135
2023-07-11	93.000	93.800	92.700	93.400	93.400	470,788
2023-07-10	93.200	93.800	92.500	92.500	92.500	732,909
2023-07-07	93.200	93.900	92.600	93.200	93.200	1,079,108
2023-07-06	95.500	95.500	94.000	94.100	94.100	1,866,222
2023-07-05	98.100	98.700	96.800	96.800	96.800	1,331,103
2023-07-04	95.800	98.000	95.000	98.000	98.000	2,033,647
2023-07-03	95.800	95.800	94.700	95.200	95.200	650,272
2023-06-30	94.400	95.300	93.800	95.100	95.100	571,271
2023-06-29	93.200	94.600	93.200	94.400	94.400	613,038
2023-06-28	93.100	93.400	92.500	93.100	93.100	450,416
2023-06-27	95.200	95.300	92.900	93.000	93.000	1,234,194
2023-06-26	94.300	95.500	93.600	95.200	95.200	960,577
2023-06-21	93.500	94.600	93.000	93.900	93.900	697,778
2023-06-20	93.200	94.300	92.500	93.500	93.500	544,502
2023-06-19	94.300	94.700	92.900	93.000	93.000	1,036,114
2023-06-16	95.600	95.600	93.600	94.200	94.200	1,217,666
2023-06-15	94.300	95.700	94.200	94.900	94.900	2,321,081
2023-06-14	96.600	96.600	92.000	93.800	93.800	5,001,340
2023-06-13	99.000	99.500	96.700	97.300	97.300	3,078,354
2023-06-12	94.000	98.500	93.900	98.400	98.400	4,072,010
2023-06-09	92.900	94.200	92.800	93.900	93.900	1,930,846
2023-06-08	92.900	93.200	92.100	92.100	92.100	944,924
2023-06-07	92.500	92.900	92.000	92.700	92.700	1,033,272
2023-06-06	91.900	93.000	90.800	91.800	91.800	1,528,841
2023-06-05	90.500	91.500	90.500	91.300	91.300	699,853
2023-06-02	92.000	92.100	90.300	90.500	90.500	1,340,940
2023-06-01	89.900	91.600	89.700	91.600	91.600	2,155,017
2023-05-31	89.000	89.600	88.800	89.600	89.600	465,382
2023-05-30	89.000	89.100	88.600	88.800	88.800	331,584
2023-05-29	88.200	88.800	88.100	88.600	88.600	328,688
2023-05-26	88.800	89.000	87.800	87.900	87.900	421,403
2023-05-25	88.100	88.900	88.100	88.300	88.300	247,812
2023-05-24	89.100	89.100	88.100	88.600	88.600	269,346
2023-05-23	89.500	89.500	88.800	88.900	88.900	299,152
2023-05-22	89.500	90.700	89.100	89.100	89.100	799,906
2023-05-19	88.700	89.400	88.200	89.100	89.100	689,079
2023-05-18	87.600	88.400	87.500	88.100	88.100	422,081
2023-05-17	86.900	87.800	86.900	87.400	87.400	439,172
2023-05-16	86.700	87.200	86.500	86.900	86.900	282,222
2023-05-15	87.100	87.100	86.000	86.200	86.200	156,783
2023-05-12	85.500	86.900	85.500	86.700	86.700	245,053

← NewerPage 14 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.