Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	106.00	106.00	104.00	105.50	105.50	1,328,620
2026-01-19	106.00	107.50	105.50	106.00	106.00	1,233,151
2026-01-16	109.00	109.00	105.50	106.50	106.50	1,574,131
2026-01-15	109.00	109.00	106.00	109.00	109.00	2,278,304
2026-01-14	104.00	110.50	103.50	109.50	109.50	7,017,864
2026-01-13	102.50	103.50	101.50	103.50	103.50	3,115,696
2026-01-12	100.00	102.00	99.800	102.00	102.00	1,871,622
2026-01-09	101.00	101.00	98.600	100.00	100.00	2,508,255
2026-01-08	97.000	101.50	96.400	101.00	101.00	5,517,624
2026-01-07	96.000	96.400	95.400	96.200	96.200	1,022,928
2026-01-06	94.100	96.300	94.000	96.300	96.300	1,454,313
2026-01-05	96.200	96.200	93.600	94.100	94.100	2,640,472
2026-01-02	98.300	98.300	95.600	95.800	95.800	2,463,124
2025-12-31	98.300	98.900	97.500	97.700	97.700	874,267
2025-12-30	99.400	99.400	97.100	98.300	98.300	1,344,300
2025-12-29	98.300	99.500	97.800	99.300	99.300	1,401,559
2025-12-26	99.100	99.700	97.200	97.800	97.800	4,559,858
2025-12-24	99.400	99.700	97.700	98.200	98.200	3,680,131
2025-12-23	98.000	98.900	97.000	98.900	98.900	3,630,280
2025-12-22	96.900	97.700	96.100	97.700	97.700	3,636,577
2025-12-19	96.500	96.700	94.900	96.700	96.700	4,669,922
2025-12-18	96.300	97.000	95.100	95.500	95.500	5,124,009
2025-12-17	97.000	98.500	96.400	97.100	97.100	4,289,239
2025-12-16	99.000	99.100	95.500	96.300	96.300	5,476,615
2025-12-15	99.100	99.900	98.800	99.200	99.200	845,938
2025-12-12	99.700	101.00	99.700	99.700	99.700	947,121
2025-12-11	99.000	100.00	98.700	99.600	99.600	1,507,152
2025-12-10	101.50	101.50	98.800	98.800	98.800	2,916,537
2025-12-09	101.50	101.50	100.00	100.00	100.00	1,269,012
2025-12-08	102.00	102.00	101.00	101.00	101.00	752,484
2025-12-05	102.00	102.00	100.50	100.50	100.50	1,214,193
2025-12-04	101.50	102.50	101.50	101.50	101.50	1,272,373
2025-12-03	100.50	102.00	100.50	101.00	101.00	1,473,798
2025-12-02	100.50	102.00	100.00	100.00	100.00	2,145,115
2025-12-01	102.50	103.00	100.50	100.50	100.50	3,025,160
2025-11-28	104.00	104.50	102.00	103.00	103.00	2,399,473
2025-11-27	104.00	104.00	102.50	104.00	104.00	861,196
2025-11-26	103.00	104.50	103.00	103.00	103.00	997,468
2025-11-25	103.00	103.00	101.50	102.50	102.50	902,345
2025-11-24	105.00	105.50	101.00	101.50	101.50	1,839,942
2025-11-21	107.00	107.50	104.50	105.00	105.00	1,271,140
2025-11-20	109.50	110.00	108.00	109.00	109.00	1,620,258
2025-11-19	109.50	110.50	106.50	108.00	108.00	2,169,333
2025-11-18	110.00	110.00	108.00	110.00	110.00	2,170,563
2025-11-17	113.50	114.00	110.50	110.50	110.50	1,706,803
2025-11-14	112.00	113.50	111.00	112.00	112.00	1,838,587
2025-11-13	112.50	113.50	111.00	113.00	113.00	2,337,714
2025-11-12	113.50	116.50	112.50	112.50	112.50	5,099,958
2025-11-11	112.50	114.50	111.50	113.00	113.00	4,805,626
2025-11-10	111.00	111.00	108.50	111.00	111.00	2,688,780
2025-11-07	108.50	111.50	108.00	110.50	110.50	4,225,316
2025-11-06	108.00	109.00	106.50	109.00	109.00	3,623,572
2025-11-05	103.00	108.00	102.00	107.50	107.50	6,472,057
2025-11-04	106.00	108.00	103.00	103.00	103.00	5,067,394
2025-11-03	103.00	103.50	102.00	102.50	102.50	1,353,990
2025-10-31	104.00	104.00	101.00	102.50	102.50	2,964,645
2025-10-30	100.50	103.00	100.50	103.00	103.00	2,235,147
2025-10-29	101.00	101.00	99.800	100.00	100.00	2,387,185
2025-10-28	104.50	104.50	100.50	101.00	101.00	2,273,341
2025-10-27	105.50	105.50	103.50	104.00	104.00	1,472,256

← NewerPage 4 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.