Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	83.500	83.700	83.200	83.300	83.300	414,185
2023-02-07	84.000	84.200	83.000	83.200	83.200	588,584
2023-02-06	83.600	84.300	83.300	84.000	84.000	785,229
2023-02-03	83.100	83.500	82.500	83.300	83.300	830,436
2023-02-02	81.900	82.900	81.700	82.900	82.900	778,637
2023-02-01	81.700	82.000	81.200	81.400	81.400	661,826
2023-01-31	81.000	81.600	80.900	81.300	81.300	641,421
2023-01-30	79.600	81.200	79.600	80.900	80.900	809,133
2023-01-17	79.500	79.700	78.700	79.200	79.200	431,454
2023-01-16	80.300	80.300	79.500	79.500	79.500	284,920
2023-01-13	80.400	80.400	79.700	79.700	79.700	216,680
2023-01-12	80.700	80.900	79.700	79.700	79.700	330,366
2023-01-11	80.600	80.600	80.100	80.100	80.100	188,602
2023-01-10	79.900	80.700	79.900	80.500	80.500	538,290
2023-01-09	79.200	80.200	79.100	80.000	80.000	495,893
2023-01-06	79.100	79.500	78.600	79.000	79.000	282,959
2023-01-05	80.000	80.000	79.100	79.400	79.400	189,093
2023-01-04	80.200	80.200	79.200	79.300	79.300	485,398
2023-01-03	79.100	80.700	78.800	80.700	80.700	381,715
2022-12-30	79.700	80.200	79.100	79.700	79.700	341,629
2022-12-29	77.600	79.500	77.400	79.200	79.200	445,913
2022-12-28	79.500	79.600	78.000	78.000	78.000	508,466
2022-12-27	79.200	80.000	79.200	79.500	79.500	232,793
2022-12-26	79.400	79.800	79.100	79.300	79.300	176,351
2022-12-23	79.200	79.500	77.800	79.500	79.500	452,445
2022-12-22	79.700	80.200	79.000	79.000	79.000	542,292
2022-12-21	79.900	80.200	79.100	79.200	79.200	509,623
2022-12-20	80.100	81.100	79.500	79.500	79.500	692,638
2022-12-19	80.300	80.600	79.600	80.400	80.400	583,536
2022-12-16	79.500	80.600	79.400	80.600	80.600	1,151,897
2022-12-15	80.700	80.900	80.100	80.100	80.100	925,319
2022-12-14	80.600	81.200	80.200	81.000	81.000	575,863
2022-12-13	81.200	81.500	80.400	80.400	80.400	619,024
2022-12-12	81.000	81.400	80.300	80.900	80.900	526,740
2022-12-09	82.100	82.100	81.100	81.100	81.100	966,688
2022-12-08	81.200	82.100	79.800	82.100	82.100	959,423
2022-12-07	81.700	81.900	80.700	81.000	81.000	1,455,622
2022-12-06	86.500	86.500	81.100	81.400	81.400	5,598,040
2022-12-05	90.100	90.300	88.400	88.900	88.900	1,096,809
2022-12-02	88.400	90.000	88.300	89.800	89.800	1,616,976
2022-12-01	88.700	89.500	88.200	88.400	88.400	1,127,058
2022-11-30	88.900	89.700	88.000	88.000	88.000	1,845,349
2022-11-29	85.700	89.200	85.100	88.900	88.900	2,233,117
2022-11-28	84.900	86.000	84.600	85.700	85.700	492,856
2022-11-25	86.500	87.300	85.100	85.100	85.100	1,009,294
2022-11-24	86.800	86.900	85.200	86.300	86.300	573,813
2022-11-23	87.600	87.800	86.300	86.300	86.300	759,455
2022-11-22	87.400	87.400	86.500	86.800	86.800	649,528
2022-11-21	85.700	87.500	85.300	87.300	87.300	1,353,572
2022-11-18	87.200	87.600	85.400	85.500	85.500	1,260,691
2022-11-17	85.700	87.200	85.600	87.200	87.200	1,565,379
2022-11-16	86.000	86.300	84.600	85.500	85.500	1,082,594
2022-11-15	86.100	86.600	85.600	85.800	85.800	1,072,061
2022-11-14	85.400	86.300	84.500	86.100	86.100	1,524,622
2022-11-11	87.500	87.600	84.600	84.700	84.700	2,025,850
2022-11-10	84.600	85.900	83.600	84.000	84.000	2,066,934
2022-11-09	83.400	86.500	82.800	84.900	84.900	4,352,263
2022-11-08	81.800	83.000	81.400	81.500	81.500	967,845
2022-11-07	80.700	82.300	80.700	81.000	81.000	1,043,570
2022-11-04	80.700	81.000	79.300	80.200	80.200	736,180

← NewerPage 16 of 21 · 1,216 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.