Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	78.500	79.200	78.500	78.900	75.143	248,778
2022-05-16	79.600	79.900	78.000	78.500	74.763	469,159
2022-05-13	79.800	79.800	79.000	79.000	75.239	419,320
2022-05-12	79.700	80.300	79.000	79.000	75.239	361,753
2022-05-11	80.100	81.000	80.100	80.100	76.286	288,453
2022-05-10	80.600	80.600	79.100	80.500	76.667	421,323
2022-05-09	82.300	82.400	80.600	81.100	77.239	403,022
2022-05-06	82.200	83.200	81.900	83.200	79.239	418,998
2022-05-05	84.700	85.300	83.300	83.700	79.715	799,937
2022-05-04	82.700	84.400	82.600	83.500	79.524	698,548
2022-05-03	82.000	82.900	81.400	82.400	78.477	394,760
2022-04-29	81.100	82.000	80.800	82.000	78.096	348,405
2022-04-28	80.700	80.900	80.400	80.500	76.667	195,970
2022-04-27	80.900	80.900	79.800	80.400	76.572	525,373
2022-04-26	81.000	82.200	80.800	82.000	78.096	198,433
2022-04-25	82.400	82.500	80.800	80.900	77.048	396,642
2022-04-22	83.200	83.800	83.000	83.700	79.715	243,763
2022-04-21	83.300	83.700	82.800	83.700	79.715	285,927
2022-04-20	81.800	85.000	81.400	83.300	79.334	791,403
2022-04-19	80.500	81.800	80.500	81.200	77.334	196,622
2022-04-18	80.400	80.800	80.200	80.400	76.572	193,285
2022-04-15	80.900	81.200	80.500	80.500	76.667	261,079
2022-04-14	81.800	82.400	80.800	80.900	77.048	254,414
2022-04-13	81.500	81.600	80.800	81.400	77.524	155,372
2022-04-12	80.500	81.000	80.100	80.300	76.477	230,696
2022-04-11	82.900	82.900	80.500	80.500	76.667	458,359
2022-04-08	82.800	83.400	82.500	82.800	78.858	236,328
2022-04-07	84.400	84.400	82.800	82.800	78.858	332,434
2022-04-06	85.200	85.200	84.600	84.900	80.858	224,017
2022-04-01	85.100	85.200	84.500	85.200	81.144	277,470
2022-03-31	85.600	86.500	85.000	85.500	81.429	1,364,301
2022-03-30	83.000	84.400	83.000	84.100	80.096	430,271
2022-03-29	82.800	83.300	82.400	82.700	78.763	197,752
2022-03-28	83.000	83.200	82.200	83.000	79.048	242,352
2022-03-25	83.800	83.800	83.000	83.400	79.429	246,673
2022-03-24	83.200	83.500	82.600	83.500	79.524	236,929
2022-03-23	82.700	83.500	82.300	83.500	79.524	508,781
2022-03-22	83.200	83.200	82.100	82.200	78.286	212,280
2022-03-21	81.700	83.500	81.600	83.200	79.239	670,222
2022-03-18	82.000	82.900	81.500	81.500	77.620	1,149,819
2022-03-17	83.300	83.700	82.200	82.800	78.858	688,326
2022-03-16	81.100	83.000	80.200	82.400	78.477	1,109,440
2022-03-15	81.500	81.900	80.100	80.100	76.286	389,231
2022-03-14	81.900	82.800	81.400	81.600	77.715	401,373
2022-03-11	81.200	81.200	80.700	80.700	76.858	321,640
2022-03-10	81.400	81.900	81.100	81.300	77.429	391,134
2022-03-09	81.900	81.900	80.100	80.500	76.667	389,736
2022-03-08	80.300	81.300	79.600	80.400	76.572	1,060,194
2022-03-07	83.000	83.000	80.100	80.300	76.477	901,380
2022-03-04	83.400	83.500	82.700	83.000	79.048	379,675
2022-03-03	83.200	84.000	83.100	83.500	79.524	391,691
2022-03-02	82.100	83.400	82.000	83.100	79.144	509,049
2022-03-01	81.700	82.700	81.600	82.500	78.572	639,922
2022-02-25	82.900	83.500	81.600	81.600	77.715	1,075,364
2022-02-24	85.100	85.500	82.000	82.900	78.953	1,585,243
2022-02-23	85.000	85.900	84.800	85.000	80.953	487,977
2022-02-22	85.900	85.900	84.500	85.500	81.429	833,041
2022-02-21	85.600	86.200	85.300	85.900	81.810	417,339
2022-02-18	85.300	85.800	84.500	85.600	81.524	459,810
2022-02-17	85.000	85.800	85.000	85.200	81.144	612,481

← NewerPage 19 of 21 · 1,217 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.