Merry Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 657,354 |
| 2025-02-04 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | 769,895 |
| 2025-02-03 | 103.50 | 106.00 | 103.00 | 105.50 | 105.50 | 1,047,282 |
| 2025-01-22 | 106.50 | 106.50 | 104.50 | 106.00 | 106.00 | 1,153,322 |
| 2025-01-21 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 568,513 |
| 2025-01-20 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 523,566 |
| 2025-01-17 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | 474,292 |
| 2025-01-16 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 1,129,136 |
| 2025-01-15 | 105.00 | 107.00 | 104.50 | 105.00 | 105.00 | 1,311,984 |
| 2025-01-14 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | 622,483 |
| 2025-01-13 | 105.50 | 105.50 | 101.00 | 102.50 | 102.50 | 2,861,915 |
| 2025-01-10 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 980,964 |
| 2025-01-09 | 108.50 | 109.00 | 106.50 | 106.50 | 106.50 | 1,750,506 |
| 2025-01-08 | 108.00 | 109.50 | 107.50 | 108.00 | 108.00 | 2,333,924 |
| 2025-01-07 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | 2,570,015 |
| 2025-01-06 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2,952,401 |
| 2025-01-03 | 108.50 | 109.00 | 104.50 | 105.00 | 105.00 | 2,754,129 |
| 2025-01-02 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 1,444,279 |
| 2024-12-31 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 718,800 |
| 2024-12-30 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 829,685 |
| 2024-12-27 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 850,878 |
| 2024-12-26 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 1,277,607 |
| 2024-12-25 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 925,891 |
| 2024-12-24 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | 787,761 |
| 2024-12-23 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 933,522 |
| 2024-12-20 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | 1,917,866 |
| 2024-12-19 | 105.00 | 107.50 | 104.50 | 107.00 | 107.00 | 1,040,171 |
| 2024-12-18 | 105.50 | 107.00 | 104.00 | 106.50 | 106.50 | 1,548,936 |
| 2024-12-17 | 104.00 | 107.00 | 103.50 | 105.00 | 105.00 | 1,577,899 |
| 2024-12-16 | 107.00 | 107.50 | 104.00 | 104.00 | 104.00 | 1,460,497 |
| 2024-12-13 | 107.00 | 108.50 | 105.50 | 106.00 | 106.00 | 1,378,180 |
| 2024-12-12 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | 1,099,949 |
| 2024-12-11 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 834,698 |
| 2024-12-10 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | 770,218 |
| 2024-12-09 | 110.00 | 110.50 | 107.50 | 107.50 | 107.50 | 1,751,700 |
| 2024-12-06 | 108.00 | 110.50 | 108.00 | 109.00 | 109.00 | 2,861,700 |
| 2024-12-05 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | 2,129,384 |
| 2024-12-04 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 1,289,343 |
| 2024-12-03 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | 1,191,373 |
| 2024-12-02 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 1,442,138 |
| 2024-11-29 | 104.00 | 106.50 | 103.50 | 106.00 | 106.00 | 982,650 |
| 2024-11-28 | 104.50 | 105.00 | 102.50 | 105.00 | 105.00 | 1,518,528 |
| 2024-11-27 | 110.00 | 110.50 | 104.50 | 104.50 | 104.50 | 2,710,425 |
| 2024-11-26 | 109.00 | 111.00 | 109.00 | 109.50 | 109.50 | 988,082 |
| 2024-11-25 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1,754,584 |
| 2024-11-22 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | 3,433,726 |
| 2024-11-21 | 108.00 | 110.50 | 108.00 | 110.50 | 110.50 | 4,482,756 |
| 2024-11-20 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | 7,133,516 |
| 2024-11-19 | 108.00 | 113.00 | 106.50 | 110.00 | 110.00 | 10,969,913 |
| 2024-11-18 | 107.00 | 107.00 | 104.50 | 106.50 | 106.50 | 4,691,713 |
| 2024-11-15 | 103.00 | 106.50 | 103.00 | 106.00 | 106.00 | 2,442,429 |
| 2024-11-14 | 104.50 | 105.00 | 102.00 | 103.00 | 103.00 | 2,205,362 |
| 2024-11-13 | 103.50 | 106.00 | 102.50 | 104.50 | 104.50 | 1,931,218 |
| 2024-11-12 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 3,065,217 |
| 2024-11-11 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1,792,251 |
| 2024-11-08 | 108.00 | 108.50 | 104.00 | 104.00 | 104.00 | 3,190,854 |
| 2024-11-07 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 1,913,314 |
| 2024-11-06 | 106.00 | 108.00 | 105.50 | 105.50 | 105.50 | 2,317,976 |
| 2024-11-05 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | 2,452,211 |
| 2024-11-04 | 107.00 | 109.00 | 105.50 | 108.50 | 108.50 | 2,725,337 |
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.