Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	88.500	89.200	87.500	87.800	87.800	1,473,309
2026-04-27	87.600	89.000	86.400	88.700	88.700	2,307,378
2026-04-24	87.500	89.300	86.500	86.700	86.700	2,902,005
2026-04-23	89.100	89.800	85.400	86.700	86.700	2,947,106
2026-04-22	89.500	89.500	88.300	89.000	89.000	1,540,200
2026-04-21	88.000	89.800	87.500	89.200	89.200	2,800,236
2026-04-20	90.400	90.600	87.800	88.000	88.000	2,620,048
2026-04-17	89.600	90.800	89.500	90.000	90.000	2,869,405
2026-04-16	88.200	90.000	88.200	88.900	88.900	2,723,727
2026-04-15	88.000	89.500	87.700	88.200	88.200	2,839,654
2026-04-14	87.800	87.800	86.700	87.000	87.000	1,418,763
2026-04-13	85.600	87.400	85.100	86.800	86.800	1,192,151
2026-04-10	86.200	86.800	85.300	86.000	86.000	1,374,041
2026-04-09	88.000	88.000	85.800	85.800	85.800	1,656,668
2026-04-08	87.900	89.200	87.100	88.000	88.000	2,196,629
2026-04-07	84.500	87.000	84.500	86.700	86.700	1,772,424
2026-04-02	85.500	86.000	83.700	83.800	83.800	724,319
2026-04-01	85.000	85.400	84.700	85.300	85.300	799,169
2026-03-31	84.800	84.900	83.300	83.500	83.500	907,025
2026-03-30	84.100	85.000	84.100	84.600	84.600	719,080
2026-03-27	84.000	85.300	84.000	85.300	85.300	815,086
2026-03-26	85.100	85.500	84.700	85.000	85.000	907,301
2026-03-25	85.000	85.300	84.500	85.100	85.100	948,096
2026-03-24	84.800	85.400	83.500	84.600	84.600	1,199,122
2026-03-23	82.800	84.200	82.400	83.300	83.300	1,074,842
2026-03-20	83.800	85.500	83.400	85.500	85.500	2,374,052
2026-03-19	84.800	85.200	83.800	83.800	83.800	1,403,400
2026-03-18	85.200	86.500	85.200	85.500	85.500	2,102,232
2026-03-17	84.400	84.800	83.800	84.800	84.800	1,663,666
2026-03-16	84.200	85.300	83.600	84.100	84.100	1,667,197
2026-03-13	81.000	85.400	80.800	84.700	84.700	3,688,413
2026-03-12	81.300	82.400	80.300	80.300	80.300	2,048,315
2026-03-11	81.000	82.200	80.400	81.800	81.800	1,444,746
2026-03-10	81.000	81.600	79.300	79.800	79.800	2,798,701
2026-03-09	79.500	80.000	77.500	79.900	79.900	3,524,980
2026-03-06	82.100	84.100	82.100	82.700	82.700	3,046,177
2026-03-05	85.000	85.200	82.100	82.100	82.100	3,996,896
2026-03-04	86.000	86.500	82.600	82.700	82.700	4,880,792
2026-03-03	92.200	92.500	87.700	87.800	87.800	5,070,501
2026-03-02	93.100	93.300	91.200	91.200	91.200	4,506,631
2026-02-26	96.600	96.600	94.000	94.600	94.600	4,973,485
2026-02-25	99.500	100.00	98.000	98.400	98.400	1,769,004
2026-02-24	99.900	101.00	98.700	99.000	99.000	1,665,641
2026-02-23	100.00	100.50	99.100	99.400	99.400	1,734,858
2026-02-11	99.600	99.900	98.800	99.700	99.700	682,119
2026-02-10	98.200	100.00	97.900	100.00	100.00	939,603
2026-02-09	99.200	99.300	97.600	97.600	97.600	643,734
2026-02-06	97.900	98.500	96.300	98.000	98.000	1,023,303
2026-02-05	99.200	99.700	97.800	97.900	97.900	783,366
2026-02-04	99.700	99.700	98.500	99.200	99.200	885,530
2026-02-03	99.600	100.50	99.000	99.700	99.700	864,360
2026-02-02	99.700	99.700	98.600	98.900	98.900	587,274
2026-01-30	103.00	103.00	99.500	99.800	99.800	1,439,176
2026-01-29	104.50	105.00	102.50	103.00	103.00	740,664
2026-01-28	103.50	105.00	103.00	105.00	105.00	1,063,303
2026-01-27	106.00	106.50	103.00	103.50	103.50	1,121,513
2026-01-26	107.00	107.50	104.50	106.00	106.00	1,054,540
2026-01-23	109.50	110.00	106.00	106.00	106.00	1,604,058
2026-01-22	108.00	109.50	107.00	109.50	109.50	2,175,063
2026-01-21	104.50	107.50	104.50	107.50	107.50	2,629,919

← NewerPage 3 of 21 · 1,220 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.