Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	82.000	83.000	81.800	82.600	78.667	1,156,139
2022-08-08	82.300	82.800	81.600	82.000	78.096	1,062,733
2022-08-05	80.800	82.300	80.800	82.200	78.286	1,513,043
2022-08-04	80.500	81.900	79.000	80.500	76.667	1,833,648
2022-08-03	79.600	82.000	79.500	80.500	76.667	1,991,239
2022-08-02	80.500	81.400	79.500	80.200	76.382	2,646,446
2022-08-01	80.900	83.200	80.300	83.200	79.239	6,379,466
2022-07-29	77.500	80.700	77.100	80.700	76.858	3,245,964
2022-07-28	74.300	74.300	73.300	73.400	69.905	169,593
2022-07-27	73.200	73.700	72.400	73.700	70.191	230,244
2022-07-26	74.600	74.600	72.800	73.000	69.524	219,945
2022-07-25	74.200	74.800	74.200	74.600	71.048	115,282
2022-07-22	75.000	75.500	74.600	74.800	71.239	217,119
2022-07-21	74.000	75.500	74.000	75.500	71.905	327,076
2022-07-20	74.100	74.800	74.000	74.200	70.667	440,395
2022-07-19	73.100	73.700	72.600	73.700	70.191	186,612
2022-07-18	73.200	73.600	72.800	73.200	69.715	203,577
2022-07-15	72.700	73.200	71.900	73.200	69.715	334,434
2022-07-14	72.300	72.800	71.700	72.200	68.762	340,700
2022-07-13	70.800	72.700	70.800	72.600	69.143	609,195
2022-07-12	71.300	71.300	69.100	69.600	66.286	527,482
2022-07-11	72.000	72.200	71.300	71.900	68.477	326,545
2022-07-08	71.000	71.900	70.700	71.400	68.001	434,950
2022-07-07	69.300	70.500	67.900	70.200	66.858	646,754
2022-07-06	69.200	70.300	68.400	68.500	65.239	755,112
2022-07-05	72.600	72.600	66.900	69.000	65.715	1,287,237
2022-07-04	72.100	73.400	70.500	71.000	67.620	649,971
2022-07-01	76.900	76.900	72.100	72.100	68.667	872,799
2022-06-30	79.200	79.200	76.600	76.900	73.239	769,722
2022-06-29	79.300	79.800	79.000	79.800	76.001	192,491
2022-06-28	80.000	80.800	79.700	79.700	75.905	231,728
2022-06-27	79.200	81.100	79.200	80.700	76.858	537,313
2022-06-24	78.600	79.600	78.500	79.100	75.334	258,977
2022-06-23	78.600	78.900	77.400	78.200	74.477	472,583
2022-06-22	80.000	80.000	78.100	78.100	74.382	312,916
2022-06-21	78.400	80.000	78.400	80.000	76.191	289,777
2022-06-20	80.400	81.100	78.100	78.100	74.382	606,779
2022-06-17	79.500	80.800	79.500	80.600	76.763	489,701
2022-06-16	82.000	82.300	80.200	80.200	76.382	363,102
2022-06-15	80.600	82.300	80.600	81.500	77.620	444,576
2022-06-14	81.000	81.000	79.700	80.500	76.667	311,252
2022-06-13	82.000	82.300	81.000	81.000	77.143	423,689
2022-06-10	82.700	83.200	82.100	83.100	79.144	195,699
2022-06-09	82.500	83.000	82.500	83.000	79.048	220,356
2022-06-08	83.000	83.500	82.400	82.900	78.953	400,343
2022-06-07	81.600	83.200	81.600	82.400	78.477	641,216
2022-06-06	81.800	82.100	81.200	81.600	77.715	198,258
2022-06-02	82.000	82.200	81.500	81.700	77.810	264,352
2022-06-01	82.300	82.800	82.000	82.100	78.191	372,401
2022-05-31	82.000	82.200	81.600	82.200	78.286	478,781
2022-05-30	81.200	82.000	81.200	81.700	77.810	407,279
2022-05-27	80.400	81.000	80.200	80.700	76.858	316,077
2022-05-26	80.300	80.900	79.700	79.900	76.096	232,376
2022-05-25	79.000	80.500	78.900	80.200	76.382	426,140
2022-05-24	79.500	79.800	78.600	78.700	74.953	244,927
2022-05-23	79.900	79.900	79.000	79.500	75.715	159,560
2022-05-20	79.400	79.700	78.500	79.200	75.429	266,178
2022-05-19	78.700	79.100	78.100	78.900	75.143	272,170
2022-05-18	79.200	79.700	79.100	79.400	75.620	441,344
2022-05-17	78.500	79.200	78.500	78.900	75.143	248,778

← NewerPage 18 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.