Merry Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 111.50 | 113.50 | 111.50 | 113.00 | 113.00 | 1,057,325 |
| 2025-05-05 | 114.50 | 115.00 | 110.50 | 112.00 | 112.00 | 1,925,006 |
| 2025-05-02 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | 1,620,311 |
| 2025-04-30 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | 1,925,879 |
| 2025-04-29 | 114.00 | 114.00 | 112.50 | 113.50 | 113.50 | 1,410,492 |
| 2025-04-28 | 111.50 | 114.50 | 111.50 | 114.00 | 114.00 | 1,659,396 |
| 2025-04-25 | 113.00 | 113.50 | 110.00 | 111.50 | 111.50 | 4,303,493 |
| 2025-04-24 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 1,860,786 |
| 2025-04-23 | 112.50 | 113.50 | 111.00 | 112.50 | 112.50 | 2,080,066 |
| 2025-04-22 | 110.50 | 112.50 | 109.00 | 109.50 | 109.50 | 1,865,158 |
| 2025-04-21 | 113.00 | 114.50 | 111.00 | 111.50 | 111.50 | 2,095,371 |
| 2025-04-18 | 112.00 | 115.00 | 111.50 | 112.50 | 112.50 | 2,592,245 |
| 2025-04-17 | 109.50 | 114.00 | 108.00 | 111.50 | 111.50 | 3,271,650 |
| 2025-04-16 | 108.00 | 111.00 | 107.00 | 109.50 | 109.50 | 2,689,854 |
| 2025-04-15 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2,406,239 |
| 2025-04-14 | 105.00 | 108.00 | 102.50 | 104.50 | 104.50 | 3,638,931 |
| 2025-04-11 | 98.500 | 102.50 | 95.100 | 101.50 | 101.50 | 4,256,741 |
| 2025-04-10 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 903,000 |
| 2025-04-09 | 101.00 | 101.50 | 92.300 | 92.300 | 92.300 | 6,110,141 |
| 2025-04-08 | 103.00 | 107.00 | 101.50 | 102.50 | 102.50 | 6,590,387 |
| 2025-04-07 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 403,163 |
| 2025-04-02 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2,560,946 |
| 2025-04-01 | 121.50 | 125.50 | 120.50 | 125.00 | 125.00 | 2,863,089 |
| 2025-03-31 | 120.00 | 122.00 | 119.00 | 120.50 | 120.50 | 3,112,848 |
| 2025-03-28 | 125.00 | 125.50 | 120.50 | 123.00 | 123.00 | 3,845,746 |
| 2025-03-27 | 125.50 | 126.50 | 124.00 | 125.50 | 125.50 | 1,717,793 |
| 2025-03-26 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 1,113,907 |
| 2025-03-25 | 127.00 | 127.50 | 124.00 | 125.00 | 125.00 | 1,934,146 |
| 2025-03-24 | 128.00 | 128.50 | 125.50 | 126.00 | 126.00 | 3,335,731 |
| 2025-03-21 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 3,432,573 |
| 2025-03-20 | 123.00 | 127.50 | 122.50 | 125.50 | 125.50 | 4,616,668 |
| 2025-03-19 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | 1,497,765 |
| 2025-03-18 | 123.50 | 124.50 | 122.50 | 123.00 | 123.00 | 1,612,990 |
| 2025-03-17 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | 1,697,519 |
| 2025-03-14 | 122.00 | 123.50 | 121.00 | 122.50 | 122.50 | 2,459,998 |
| 2025-03-13 | 126.50 | 126.50 | 121.00 | 121.50 | 121.50 | 4,683,634 |
| 2025-03-12 | 125.00 | 125.50 | 123.50 | 124.00 | 124.00 | 3,214,638 |
| 2025-03-11 | 120.00 | 125.50 | 118.50 | 124.50 | 124.50 | 5,842,210 |
| 2025-03-10 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 5,095,005 |
| 2025-03-07 | 122.50 | 125.50 | 122.00 | 122.50 | 122.50 | 6,389,147 |
| 2025-03-06 | 124.00 | 124.50 | 121.50 | 122.00 | 122.00 | 5,474,818 |
| 2025-03-05 | 122.00 | 126.50 | 121.00 | 124.00 | 124.00 | 11,048,383 |
| 2025-03-04 | 116.00 | 121.50 | 115.50 | 121.00 | 121.00 | 8,103,214 |
| 2025-03-03 | 114.50 | 117.50 | 114.00 | 115.50 | 115.50 | 4,077,833 |
| 2025-02-27 | 119.00 | 119.50 | 115.00 | 115.50 | 115.50 | 9,063,926 |
| 2025-02-26 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 1,485,234 |
| 2025-02-25 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | 1,078,649 |
| 2025-02-24 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | 1,152,741 |
| 2025-02-21 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | 1,790,481 |
| 2025-02-20 | 116.00 | 116.50 | 112.50 | 113.00 | 113.00 | 2,587,469 |
| 2025-02-19 | 113.50 | 116.00 | 113.50 | 115.50 | 115.50 | 4,678,239 |
| 2025-02-18 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 1,192,384 |
| 2025-02-17 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 1,512,349 |
| 2025-02-14 | 111.50 | 111.50 | 110.50 | 111.00 | 111.00 | 1,039,122 |
| 2025-02-13 | 108.00 | 112.50 | 108.00 | 111.50 | 111.50 | 3,515,066 |
| 2025-02-12 | 108.50 | 109.50 | 107.00 | 107.50 | 107.50 | 2,003,328 |
| 2025-02-11 | 110.50 | 111.50 | 108.50 | 108.50 | 108.50 | 1,835,984 |
| 2025-02-10 | 111.50 | 111.50 | 109.00 | 110.50 | 110.50 | 2,657,487 |
| 2025-02-07 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 3,866,332 |
| 2025-02-06 | 106.00 | 116.00 | 106.00 | 115.00 | 115.00 | 9,494,173 |
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.