Merry Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	103.00	105.50	102.50	104.50	104.50	2,392,432
2025-10-22	101.50	103.50	101.50	102.50	102.50	1,324,750
2025-10-21	101.50	103.00	101.50	101.50	101.50	1,427,502
2025-10-20	102.00	102.00	101.00	101.00	101.00	712,063
2025-10-17	101.00	102.50	100.50	101.00	101.00	1,027,393
2025-10-16	103.00	103.00	101.00	101.50	101.50	1,030,907
2025-10-15	100.00	103.00	99.600	102.00	102.00	3,250,244
2025-10-14	102.50	103.00	99.700	99.800	99.800	1,937,880
2025-10-13	100.00	102.00	98.300	101.50	101.50	3,096,733
2025-10-09	103.50	104.00	102.00	102.50	102.50	2,278,349
2025-10-08	103.00	106.50	101.50	102.50	102.50	10,007,964
2025-10-07	100.00	103.00	100.00	101.50	101.50	1,618,067
2025-10-03	100.00	100.50	99.900	100.00	100.00	663,068
2025-10-02	100.50	101.50	99.900	100.00	100.00	1,554,628
2025-10-01	101.50	102.50	100.50	100.50	100.50	946,422
2025-09-30	100.50	101.50	100.00	101.50	101.50	761,610
2025-09-29	100.50	100.50	100.50	100.50	100.50	0
2025-09-26	102.00	102.50	100.00	100.50	100.50	1,417,636
2025-09-25	104.00	104.50	102.00	102.00	102.00	1,469,175
2025-09-24	104.50	105.00	103.00	103.50	103.50	2,162,927
2025-09-23	102.00	105.00	102.00	104.00	104.00	2,610,560
2025-09-22	102.00	103.50	101.00	102.00	102.00	2,217,648
2025-09-19	103.00	103.50	101.00	101.00	101.00	1,811,583
2025-09-18	102.50	103.00	102.00	102.50	102.50	1,629,801
2025-09-17	100.50	102.50	100.50	101.00	101.00	2,673,635
2025-09-16	100.00	101.00	99.900	99.900	99.900	2,422,683
2025-09-15	100.50	102.50	99.800	99.800	99.800	2,131,560
2025-09-12	100.50	101.50	100.50	101.00	101.00	1,722,480
2025-09-11	103.00	104.50	100.00	100.00	100.00	2,749,153
2025-09-10	103.50	104.50	102.00	102.50	102.50	4,226,222
2025-09-09	103.50	104.00	102.00	102.00	102.00	2,469,318
2025-09-08	103.50	105.00	103.00	103.00	103.00	2,267,135
2025-09-05	103.50	103.50	102.00	102.00	102.00	1,534,273
2025-09-04	102.00	103.50	102.00	102.50	102.50	2,137,474
2025-09-03	103.50	104.50	102.50	102.50	102.50	2,009,400
2025-09-02	105.00	105.50	103.00	103.00	103.00	1,569,468
2025-09-01	108.00	108.00	103.00	104.50	104.50	2,208,300
2025-08-29	108.50	109.00	106.50	107.50	107.50	1,508,958
2025-08-28	109.50	110.00	107.00	107.50	107.50	3,992,266
2025-08-27	118.50	119.00	117.00	117.00	109.71	4,558,433
2025-08-26	120.00	120.00	118.00	118.00	110.64	3,842,486
2025-08-25	121.00	121.00	117.50	119.50	112.04	4,002,342
2025-08-22	119.00	120.50	119.00	120.00	112.52	3,802,191
2025-08-21	118.50	120.00	118.00	119.00	119.00	1,550,405
2025-08-20	117.00	119.00	116.50	118.50	118.50	2,506,932
2025-08-19	118.00	118.50	116.50	118.50	118.50	1,481,750
2025-08-18	118.00	119.00	117.50	118.00	118.00	1,619,252
2025-08-15	116.00	117.50	115.50	117.50	117.50	1,569,064
2025-08-14	116.50	117.50	116.00	116.00	116.00	1,376,302
2025-08-13	117.00	118.00	115.50	115.50	115.50	1,864,630
2025-08-12	118.00	118.00	116.00	116.00	116.00	987,332
2025-08-11	117.50	118.50	116.00	118.00	118.00	1,639,660
2025-08-08	115.50	117.50	115.00	117.50	117.50	1,752,345
2025-08-07	116.50	117.00	114.50	115.00	115.00	1,338,619
2025-08-06	115.50	116.00	114.50	116.00	116.00	1,385,317
2025-08-05	115.50	116.00	114.50	115.50	115.50	1,397,520
2025-08-04	112.50	115.50	112.50	115.00	115.00	1,718,361
2025-08-01	112.00	114.00	111.50	113.50	113.50	3,634,091
2025-07-31	112.00	114.00	110.00	114.00	114.00	4,137,022
2025-07-30	112.50	112.50	111.00	111.50	111.50	1,994,190

← NewerPage 5 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.