Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.200	85.000	83.100	83.600	83.600	723,998
2026-07-22	84.700	85.300	84.400	84.400	84.400	615,304
2026-07-21	83.100	84.900	82.500	84.700	84.700	1,009,050
2026-07-20	82.000	82.900	81.300	82.200	82.200	1,347,114
2026-07-17	84.700	85.500	82.100	82.100	82.100	2,194,544
2026-07-16	86.000	86.200	85.200	85.800	85.800	1,050,355
2026-07-15	86.200	86.800	85.900	86.100	86.100	1,185,825
2026-07-14	86.900	87.500	84.900	86.000	86.000	1,860,404
2026-07-13	89.100	89.800	87.000	87.000	87.000	1,948,823
2026-07-10	88.900	88.900	88.900	88.900	88.900	0
2026-07-09	89.200	90.000	88.900	88.900	88.900	1,044,158
2026-07-08	89.900	90.000	89.100	89.300	89.300	731,500
2026-07-07	92.000	92.200	89.200	89.400	89.400	1,927,502
2026-07-06	92.000	93.200	91.600	91.800	91.800	2,167,528
2026-07-03	89.900	92.600	89.900	92.200	92.200	2,647,625
2026-07-02	89.000	90.200	88.900	90.000	90.000	1,588,484
2026-07-01	90.100	91.300	88.900	89.500	89.500	2,464,111
2026-06-30	89.800	90.200	89.200	90.200	90.200	1,655,267
2026-06-29	88.800	90.100	88.700	89.600	89.600	1,449,396
2026-06-26	91.600	91.600	89.600	89.600	89.600	2,037,449
2026-06-25	92.100	93.000	91.600	91.600	91.600	1,757,773
2026-06-24	90.100	92.100	89.900	91.800	91.800	989,530
2026-06-23	93.000	93.200	91.100	91.100	91.100	1,536,647
2026-06-22	93.100	93.300	92.600	92.800	92.800	1,807,186
2026-06-18	92.600	92.800	91.800	92.400	92.400	2,458,862
2026-06-17	89.600	93.400	89.200	92.800	92.800	4,689,495
2026-06-16	90.800	91.300	89.500	89.500	89.500	1,899,053
2026-06-15	92.600	92.700	90.800	90.800	90.800	3,082,558
2026-06-12	90.700	94.100	90.100	92.300	92.300	5,573,051
2026-06-11	88.900	90.000	87.600	89.400	89.400	1,719,196
2026-06-10	90.600	91.600	89.500	89.500	89.500	1,583,582
2026-06-09	91.300	91.900	89.800	90.600	90.600	1,560,224
2026-06-08	86.800	90.800	86.200	90.100	90.100	2,484,127
2026-06-05	92.000	92.400	90.900	91.900	91.900	2,132,204
2026-06-04	94.800	95.000	92.600	92.600	92.600	2,754,696
2026-06-03	94.100	95.400	93.200	94.000	94.000	3,505,310
2026-06-02	92.600	94.200	91.200	93.500	93.500	4,716,386
2026-06-01	92.000	93.000	91.000	91.600	91.600	3,179,792
2026-05-29	92.000	92.500	91.300	91.800	91.800	2,685,016
2026-05-28	90.400	92.000	89.700	91.500	91.500	3,814,207
2026-05-27	93.100	93.100	90.200	90.700	90.700	6,932,399
2026-05-26	88.500	93.100	88.200	92.300	92.300	10,782,817
2026-05-25	88.800	89.200	87.400	88.200	88.200	3,021,206
2026-05-22	86.100	88.500	86.100	88.300	88.300	4,031,574
2026-05-21	86.000	86.900	85.500	85.800	85.800	2,051,642
2026-05-20	85.800	86.300	84.700	85.300	85.300	2,082,505
2026-05-19	85.400	86.500	85.000	85.200	85.200	1,849,337
2026-05-18	83.100	85.800	82.700	85.200	85.200	1,365,783
2026-05-15	84.700	85.000	83.300	83.700	83.700	1,398,654
2026-05-14	84.300	85.200	83.900	84.200	84.200	1,293,509
2026-05-13	85.100	85.100	84.000	84.200	84.200	1,553,136
2026-05-12	86.400	86.400	85.500	85.600	85.600	1,277,130
2026-05-11	86.200	86.500	85.300	86.400	86.400	1,433,518
2026-05-08	86.500	87.000	85.800	86.200	86.200	1,298,473
2026-05-07	87.200	87.200	85.700	86.500	86.500	2,375,146
2026-05-06	90.000	90.000	86.500	87.200	87.200	3,302,606
2026-05-05	89.200	89.900	88.500	89.500	89.500	2,041,285
2026-05-04	86.000	89.400	85.700	88.600	88.600	3,419,576
2026-04-30	87.900	88.000	85.400	86.000	86.000	3,803,932
2026-04-29	87.700	88.600	87.400	88.400	88.400	2,601,161

← NewerPage 2 of 5 · 244 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.