Merry Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 104.50 | 107.50 | 103.00 | 106.50 | 106.50 | 2,626,449 |
| 2024-10-30 | 109.50 | 110.00 | 106.00 | 106.00 | 106.00 | 5,463,995 |
| 2024-10-29 | 113.50 | 113.50 | 109.00 | 109.50 | 109.50 | 6,274,716 |
| 2024-10-28 | 114.00 | 114.50 | 111.00 | 113.00 | 113.00 | 3,824,747 |
| 2024-10-25 | 115.00 | 116.00 | 111.50 | 113.00 | 113.00 | 6,706,802 |
| 2024-10-24 | 113.50 | 114.50 | 111.00 | 111.00 | 111.00 | 2,819,171 |
| 2024-10-23 | 113.00 | 116.00 | 112.50 | 113.50 | 113.50 | 2,712,866 |
| 2024-10-22 | 113.00 | 113.00 | 111.00 | 112.50 | 112.50 | 3,683,221 |
| 2024-10-21 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 1,633,955 |
| 2024-10-18 | 112.50 | 113.00 | 110.00 | 111.00 | 111.00 | 3,176,357 |
| 2024-10-17 | 113.00 | 114.50 | 112.00 | 112.00 | 112.00 | 1,897,007 |
| 2024-10-16 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 3,239,582 |
| 2024-10-15 | 112.00 | 115.00 | 111.50 | 112.00 | 112.00 | 3,754,611 |
| 2024-10-14 | 111.00 | 112.50 | 111.00 | 111.00 | 111.00 | 1,186,989 |
| 2024-10-11 | 112.50 | 112.50 | 108.50 | 111.00 | 111.00 | 3,279,361 |
| 2024-10-09 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | 3,461,539 |
| 2024-10-08 | 117.50 | 118.00 | 113.50 | 114.50 | 114.50 | 4,423,835 |
| 2024-10-07 | 121.00 | 121.50 | 117.00 | 118.50 | 118.50 | 3,427,785 |
| 2024-10-04 | 129.00 | 129.50 | 119.50 | 120.00 | 120.00 | 5,694,708 |
| 2024-10-01 | 130.50 | 131.50 | 128.50 | 129.00 | 129.00 | 1,283,659 |
| 2024-09-30 | 131.00 | 133.50 | 130.00 | 130.00 | 130.00 | 2,295,828 |
| 2024-09-27 | 133.50 | 136.00 | 131.00 | 132.00 | 132.00 | 3,886,518 |
| 2024-09-26 | 135.00 | 135.50 | 131.50 | 131.50 | 131.50 | 3,468,777 |
| 2024-09-25 | 131.50 | 136.50 | 129.50 | 134.00 | 134.00 | 4,367,576 |
| 2024-09-24 | 132.50 | 132.50 | 128.00 | 130.50 | 130.50 | 2,575,093 |
| 2024-09-23 | 128.50 | 133.00 | 127.50 | 132.50 | 132.50 | 3,358,216 |
| 2024-09-20 | 128.00 | 129.50 | 126.50 | 127.00 | 127.00 | 1,856,861 |
| 2024-09-19 | 128.00 | 128.50 | 126.00 | 127.00 | 127.00 | 1,241,606 |
| 2024-09-18 | 128.50 | 132.50 | 126.00 | 126.50 | 126.50 | 4,504,346 |
| 2024-09-16 | 126.50 | 131.00 | 125.50 | 129.50 | 129.50 | 2,674,319 |
| 2024-09-13 | 127.50 | 128.00 | 124.00 | 125.50 | 125.50 | 1,772,855 |
| 2024-09-12 | 125.00 | 128.00 | 123.50 | 127.00 | 127.00 | 2,551,734 |
| 2024-09-11 | 125.00 | 125.00 | 120.50 | 122.50 | 122.50 | 3,135,294 |
| 2024-09-10 | 132.50 | 133.00 | 123.50 | 126.00 | 126.00 | 3,696,436 |
| 2024-09-09 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 2,154,639 |
| 2024-09-06 | 138.00 | 138.00 | 132.00 | 133.50 | 133.50 | 4,413,902 |
| 2024-09-05 | 135.00 | 135.50 | 131.00 | 132.50 | 132.50 | 2,248,488 |
| 2024-09-04 | 131.50 | 136.50 | 129.00 | 133.00 | 133.00 | 3,278,281 |
| 2024-09-03 | 139.00 | 140.00 | 137.00 | 138.50 | 138.50 | 2,654,166 |
| 2024-09-02 | 138.00 | 139.50 | 136.00 | 138.50 | 138.50 | 2,874,601 |
| 2024-08-30 | 134.00 | 140.00 | 132.50 | 136.50 | 136.50 | 5,750,766 |
| 2024-08-29 | 132.50 | 137.00 | 132.00 | 136.50 | 136.50 | 3,264,634 |
| 2024-08-28 | 133.50 | 134.50 | 132.00 | 134.00 | 134.00 | 1,295,915 |
| 2024-08-27 | 133.00 | 134.00 | 131.50 | 133.00 | 133.00 | 1,099,675 |
| 2024-08-26 | 137.50 | 138.00 | 132.00 | 133.00 | 133.00 | 3,468,760 |
| 2024-08-23 | 135.50 | 138.00 | 135.00 | 137.00 | 137.00 | 1,805,267 |
| 2024-08-22 | 135.50 | 137.00 | 134.50 | 136.00 | 136.00 | 1,684,624 |
| 2024-08-21 | 137.50 | 139.00 | 134.50 | 135.00 | 135.00 | 2,805,270 |
| 2024-08-20 | 142.00 | 142.00 | 137.00 | 137.50 | 137.50 | 3,734,818 |
| 2024-08-19 | 137.00 | 142.00 | 135.50 | 139.50 | 139.50 | 6,264,331 |
| 2024-08-16 | 132.50 | 137.00 | 131.00 | 136.50 | 136.50 | 6,958,275 |
| 2024-08-15 | 127.50 | 133.00 | 124.50 | 130.50 | 130.50 | 4,603,656 |
| 2024-08-14 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | 2,690,350 |
| 2024-08-13 | 121.50 | 124.00 | 120.00 | 124.00 | 124.00 | 1,792,349 |
| 2024-08-12 | 122.50 | 123.00 | 120.00 | 121.50 | 121.50 | 1,307,843 |
| 2024-08-09 | 124.00 | 124.50 | 121.00 | 121.00 | 121.00 | 3,110,731 |
| 2024-08-08 | 116.50 | 123.00 | 115.00 | 122.00 | 122.00 | 3,357,782 |
| 2024-08-07 | 112.50 | 119.00 | 112.50 | 118.50 | 118.50 | 4,182,340 |
| 2024-08-06 | 116.50 | 116.50 | 105.50 | 112.50 | 112.50 | 5,573,087 |
| 2024-08-05 | 120.00 | 120.50 | 111.00 | 111.00 | 111.00 | 5,510,317 |
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.