Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	80.700	81.000	79.300	80.200	80.200	736,180
2022-11-03	79.700	80.800	79.200	80.800	80.800	476,686
2022-11-02	80.200	80.700	79.500	80.500	80.500	652,108
2022-11-01	79.000	80.600	78.500	80.200	80.200	863,195
2022-10-31	80.000	80.000	78.400	78.700	78.700	1,354,393
2022-10-28	83.000	83.800	77.600	78.000	78.000	3,068,001
2022-10-27	83.000	83.100	82.100	82.800	82.800	515,530
2022-10-26	82.200	83.100	81.300	81.900	81.900	942,568
2022-10-25	84.500	84.500	81.700	82.000	82.000	1,312,545
2022-10-24	86.000	86.700	84.000	84.000	84.000	905,474
2022-10-21	86.600	86.800	84.200	84.300	84.300	1,535,564
2022-10-20	87.900	88.000	85.500	86.600	86.600	2,407,963
2022-10-19	89.600	91.100	88.100	88.500	88.500	2,478,326
2022-10-18	87.700	90.500	87.700	89.500	89.500	3,018,298
2022-10-17	89.000	89.000	84.300	86.400	86.400	2,803,253
2022-10-14	85.900	90.400	85.800	90.000	90.000	3,229,543
2022-10-13	86.700	87.100	83.200	83.400	83.400	1,324,931
2022-10-12	87.000	87.000	84.300	86.200	86.200	1,415,794
2022-10-11	87.000	87.700	85.600	86.700	86.700	1,133,485
2022-10-07	90.400	90.900	89.000	89.300	89.300	1,740,331
2022-10-06	89.000	90.500	87.800	90.100	90.100	2,661,162
2022-10-05	85.400	88.700	85.400	88.200	88.200	2,598,591
2022-10-04	84.500	84.900	83.500	84.400	84.400	899,475
2022-10-03	83.800	84.400	80.700	82.600	82.600	1,813,312
2022-09-30	84.500	85.300	83.000	85.200	85.200	1,406,052
2022-09-29	86.400	87.600	85.400	86.600	86.600	1,459,657
2022-09-28	88.100	88.700	84.500	84.800	84.800	1,549,794
2022-09-27	85.500	88.300	85.400	88.200	88.200	1,644,902
2022-09-26	88.300	88.300	84.400	85.000	85.000	2,322,047
2022-09-23	89.700	91.700	88.500	89.500	89.500	1,716,146
2022-09-22	89.200	89.800	88.400	89.400	89.400	1,498,903
2022-09-21	92.400	93.200	88.700	89.400	89.400	3,137,783
2022-09-20	93.000	93.100	91.500	91.800	91.800	1,066,998
2022-09-19	93.500	93.500	90.800	91.500	91.500	1,554,362
2022-09-16	91.600	93.700	91.300	92.300	92.300	3,316,338
2022-09-15	92.300	94.900	90.600	91.500	91.500	6,092,376
2022-09-14	89.200	92.200	88.400	90.800	90.800	2,780,820
2022-09-13	90.400	92.400	89.600	91.700	91.700	3,798,137
2022-09-12	89.900	91.000	88.500	89.100	89.100	2,576,126
2022-09-08	89.600	89.700	87.400	89.200	89.200	3,425,460
2022-09-07	86.500	89.000	84.500	88.400	88.400	4,087,390
2022-09-06	84.400	89.000	84.000	87.600	87.600	5,173,777
2022-09-05	84.200	84.200	82.100	82.100	82.100	734,961
2022-09-02	85.000	85.100	83.800	84.100	84.100	647,879
2022-09-01	84.400	85.200	83.100	85.000	85.000	1,404,617
2022-08-31	81.300	84.900	81.300	84.400	84.400	1,743,711
2022-08-30	79.600	81.500	79.600	81.500	81.500	405,338
2022-08-29	79.600	80.300	79.000	79.900	79.900	604,286
2022-08-26	81.300	81.500	81.000	81.100	81.100	540,008
2022-08-25	82.400	82.400	80.300	80.700	80.700	1,954,076
2022-08-24	83.000	83.800	82.800	83.400	79.429	1,917,893
2022-08-23	85.300	85.300	82.500	82.600	78.667	1,857,648
2022-08-22	86.000	87.000	85.400	85.400	81.334	1,165,759
2022-08-19	85.800	86.500	85.800	85.900	81.810	814,983
2022-08-18	85.000	86.200	84.600	85.800	81.715	899,076
2022-08-17	86.900	86.900	85.100	85.200	81.144	1,238,116
2022-08-16	83.700	86.400	83.700	86.400	82.286	1,911,599
2022-08-15	84.600	84.800	82.800	83.500	79.524	1,177,916
2022-08-12	85.300	86.100	84.300	84.600	80.572	1,664,268
2022-08-11	84.000	85.300	83.100	84.800	80.763	2,590,751

← NewerPage 17 of 21 · 1,222 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.