Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	87.300	87.300	85.800	85.800	85.800	349,689
2023-05-10	87.000	87.400	86.800	87.100	87.100	169,266
2023-05-09	86.800	87.400	86.400	86.900	86.900	325,969
2023-05-08	86.400	87.300	86.400	86.900	86.900	434,965
2023-05-05	86.100	86.100	85.300	86.000	86.000	276,294
2023-05-04	85.200	85.700	84.800	85.700	85.700	375,914
2023-05-03	86.100	86.100	85.000	85.100	85.100	498,009
2023-05-02	86.400	86.500	85.400	85.700	85.700	398,875
2023-04-28	87.200	87.600	85.900	86.100	86.100	962,548
2023-04-27	87.300	87.400	86.300	87.100	87.100	280,493
2023-04-26	86.100	86.800	85.700	86.700	86.700	641,277
2023-04-25	87.900	87.900	86.200	86.200	86.200	707,181
2023-04-24	86.800	88.000	86.500	87.300	87.300	422,749
2023-04-21	88.200	88.700	86.700	86.800	86.800	665,179
2023-04-20	89.200	89.200	87.800	88.100	88.100	504,330
2023-04-19	90.000	90.000	88.700	88.700	88.700	648,087
2023-04-18	91.000	91.000	89.400	89.500	89.500	945,535
2023-04-17	91.500	91.600	90.600	90.800	90.800	534,666
2023-04-14	90.800	91.400	90.400	91.000	91.000	1,008,444
2023-04-13	91.300	91.600	90.000	90.500	90.500	1,189,952
2023-04-12	89.600	91.200	89.100	91.000	91.000	2,136,638
2023-04-11	89.500	89.800	89.100	89.600	89.600	980,248
2023-04-10	88.300	89.400	88.300	89.100	89.100	709,547
2023-04-07	88.500	88.600	88.100	88.100	88.100	330,623
2023-04-06	88.500	88.800	87.600	88.400	88.400	388,928
2023-03-31	88.600	88.700	87.900	88.200	88.200	517,425
2023-03-30	88.600	88.700	88.000	88.000	88.000	324,412
2023-03-29	87.800	88.300	86.900	88.300	88.300	512,056
2023-03-28	89.500	89.500	87.300	87.400	87.400	736,545
2023-03-27	89.100	89.700	88.900	89.200	89.200	757,080
2023-03-24	88.200	89.200	87.800	88.800	88.800	1,464,052
2023-03-23	87.200	88.000	86.700	88.000	88.000	687,459
2023-03-22	87.300	87.700	87.100	87.300	87.300	536,683
2023-03-21	86.900	87.200	86.600	86.900	86.900	443,347
2023-03-20	85.400	86.400	84.800	86.300	86.300	372,867
2023-03-17	85.500	85.800	84.700	85.400	85.400	1,294,991
2023-03-16	85.000	85.100	84.300	84.300	84.300	585,911
2023-03-15	86.000	86.200	85.100	85.300	85.300	497,806
2023-03-14	85.500	85.900	85.100	85.500	85.500	367,117
2023-03-13	85.800	86.400	84.600	86.400	86.400	793,572
2023-03-10	88.000	88.000	86.400	86.400	86.400	1,326,791
2023-03-09	89.400	89.600	88.100	88.400	88.400	1,322,737
2023-03-08	87.900	89.100	87.400	88.800	88.800	2,137,588
2023-03-07	86.900	88.000	86.800	87.200	87.200	939,250
2023-03-06	86.600	87.800	86.200	86.900	86.900	1,019,085
2023-03-03	87.000	87.000	85.800	86.000	86.000	624,145
2023-03-02	87.600	87.600	86.300	86.500	86.500	1,174,394
2023-03-01	85.100	87.100	84.900	86.900	86.900	1,356,238
2023-02-24	84.800	85.900	84.600	85.200	85.200	1,616,926
2023-02-23	83.800	84.500	83.800	84.400	84.400	360,117
2023-02-22	83.700	84.000	83.200	84.000	84.000	456,651
2023-02-21	84.800	84.800	84.200	84.400	84.400	394,707
2023-02-20	84.400	85.300	84.100	84.800	84.800	948,243
2023-02-17	83.900	84.200	83.500	84.000	84.000	495,143
2023-02-16	83.500	83.900	83.200	83.700	83.700	352,565
2023-02-15	83.700	84.000	83.000	83.300	83.300	251,625
2023-02-14	84.000	84.000	83.600	83.700	83.700	333,973
2023-02-13	83.000	83.800	82.600	83.500	83.500	357,122
2023-02-10	83.900	84.000	82.600	82.900	82.900	471,032
2023-02-09	83.200	83.600	83.100	83.500	83.500	280,930

← NewerPage 15 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.