Merry Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 115.00 | 115.50 | 112.50 | 112.50 | 112.50 | 2,439,616 |
| 2025-07-28 | 113.00 | 116.00 | 111.50 | 116.00 | 116.00 | 3,830,929 |
| 2025-07-25 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 6,041,081 |
| 2025-07-24 | 118.00 | 118.50 | 115.50 | 118.50 | 118.50 | 2,653,652 |
| 2025-07-23 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | 1,513,386 |
| 2025-07-22 | 119.00 | 119.50 | 116.00 | 117.50 | 117.50 | 3,580,911 |
| 2025-07-21 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 1,906,700 |
| 2025-07-18 | 120.00 | 121.00 | 118.50 | 119.50 | 119.50 | 2,773,940 |
| 2025-07-17 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 3,715,800 |
| 2025-07-16 | 114.50 | 116.50 | 114.00 | 115.50 | 115.50 | 2,513,511 |
| 2025-07-15 | 112.50 | 115.00 | 112.50 | 114.50 | 114.50 | 1,620,536 |
| 2025-07-14 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 1,297,242 |
| 2025-07-11 | 111.00 | 112.50 | 111.00 | 112.00 | 112.00 | 916,612 |
| 2025-07-10 | 111.00 | 112.50 | 111.00 | 112.00 | 112.00 | 1,001,274 |
| 2025-07-09 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,606,101 |
| 2025-07-08 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,984,170 |
| 2025-07-07 | 111.50 | 113.00 | 109.50 | 112.50 | 112.50 | 2,573,161 |
| 2025-07-04 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 3,911,115 |
| 2025-07-03 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,996,812 |
| 2025-07-02 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 3,657,685 |
| 2025-07-01 | 110.00 | 114.50 | 110.00 | 113.00 | 113.00 | 4,646,436 |
| 2025-06-30 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | 2,534,940 |
| 2025-06-27 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | 2,756,693 |
| 2025-06-26 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 2,722,607 |
| 2025-06-25 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | 1,823,429 |
| 2025-06-24 | 110.50 | 112.50 | 110.00 | 111.00 | 111.00 | 1,317,910 |
| 2025-06-23 | 107.00 | 109.50 | 106.00 | 109.50 | 109.50 | 1,615,496 |
| 2025-06-20 | 111.00 | 111.00 | 107.50 | 108.50 | 108.50 | 2,372,231 |
| 2025-06-19 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 888,592 |
| 2025-06-18 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | 2,821,123 |
| 2025-06-17 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | 1,460,385 |
| 2025-06-16 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 1,721,473 |
| 2025-06-13 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,060,776 |
| 2025-06-12 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | 4,844,105 |
| 2025-06-11 | 114.50 | 115.50 | 112.00 | 114.50 | 114.50 | 4,718,271 |
| 2025-06-10 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 4,659,203 |
| 2025-06-09 | 115.50 | 117.50 | 112.00 | 113.50 | 113.50 | 5,666,613 |
| 2025-06-06 | 115.50 | 116.50 | 113.50 | 115.00 | 115.00 | 5,720,180 |
| 2025-06-05 | 117.50 | 119.50 | 115.00 | 115.00 | 115.00 | 4,970,097 |
| 2025-06-04 | 120.50 | 121.00 | 117.50 | 117.50 | 117.50 | 6,046,733 |
| 2025-06-03 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 5,128,479 |
| 2025-06-02 | 125.50 | 128.00 | 124.00 | 124.00 | 124.00 | 4,914,519 |
| 2025-05-29 | 123.50 | 129.00 | 123.50 | 126.50 | 126.50 | 6,193,825 |
| 2025-05-28 | 125.00 | 125.50 | 121.00 | 122.00 | 122.00 | 1,864,436 |
| 2025-05-27 | 123.50 | 125.00 | 123.00 | 124.00 | 124.00 | 1,092,561 |
| 2025-05-26 | 124.50 | 126.00 | 123.00 | 123.50 | 123.50 | 1,237,204 |
| 2025-05-23 | 124.50 | 126.50 | 124.00 | 124.50 | 124.50 | 1,026,283 |
| 2025-05-22 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 882,020 |
| 2025-05-21 | 123.50 | 125.50 | 123.50 | 125.00 | 125.00 | 1,268,342 |
| 2025-05-20 | 123.50 | 126.00 | 123.50 | 124.50 | 124.50 | 1,856,214 |
| 2025-05-19 | 125.50 | 127.50 | 123.00 | 123.50 | 123.50 | 1,978,179 |
| 2025-05-16 | 123.00 | 127.50 | 123.00 | 126.00 | 126.00 | 4,536,740 |
| 2025-05-15 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | 1,958,615 |
| 2025-05-14 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | 2,236,384 |
| 2025-05-13 | 125.50 | 127.00 | 123.00 | 123.00 | 123.00 | 4,213,281 |
| 2025-05-12 | 124.50 | 125.50 | 122.50 | 124.00 | 124.00 | 4,125,768 |
| 2025-05-09 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 4,914,317 |
| 2025-05-08 | 114.50 | 121.00 | 114.00 | 119.00 | 119.00 | 5,293,579 |
| 2025-05-07 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 1,112,835 |
| 2025-05-06 | 111.50 | 113.50 | 111.50 | 113.00 | 113.00 | 1,057,325 |
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.