Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	23.350	24.450	23.000	23.900	21.272	588,000
2024-08-06	23.500	24.900	21.700	22.600	20.115	918,342
2024-08-05	25.000	25.000	23.400	23.400	20.827	893,254
2024-08-02	27.400	27.750	25.850	26.000	23.141	830,506
2024-08-01	27.900	28.400	27.350	27.900	24.832	550,601
2024-07-31	27.750	29.400	27.350	27.350	24.342	1,273,007
2024-07-30	27.350	28.500	26.700	27.550	24.520	586,400
2024-07-29	28.600	28.600	26.250	28.000	24.921	1,689,700
2024-07-26	25.200	28.350	25.200	27.700	24.654	1,461,061
2024-07-25	26.450	26.450	26.450	26.450	23.541	0
2024-07-24	26.450	26.450	26.450	26.450	23.541	0
2024-07-23	25.550	27.350	25.550	26.450	23.541	868,161
2024-07-22	28.300	28.550	26.200	26.200	23.319	1,260,411
2024-07-19	30.500	31.200	28.300	28.300	25.188	1,919,036
2024-07-18	28.400	31.350	28.000	30.300	26.968	4,139,835
2024-07-17	29.000	29.750	28.800	28.900	25.722	1,394,400
2024-07-16	28.950	30.400	27.800	29.500	26.256	3,743,970
2024-07-15	28.000	28.900	27.200	28.450	25.321	1,855,200
2024-07-12	26.650	29.600	25.750	28.500	25.366	5,682,581
2024-07-11	27.200	27.200	26.750	27.200	24.209	1,796,100
2024-07-10	22.900	24.750	22.900	24.750	22.028	1,420,553
2024-07-09	22.550	22.550	22.300	22.500	20.026	143,803
2024-07-08	22.300	22.450	22.050	22.450	19.981	135,812
2024-07-05	22.150	22.250	21.900	22.250	19.803	130,200
2024-07-04	22.100	22.150	22.000	22.100	19.670	80,400
2024-07-03	21.900	22.000	21.850	22.000	19.581	101,800
2024-07-02	21.800	22.000	21.800	21.900	19.492	73,836
2024-07-01	21.900	22.050	21.900	22.000	19.581	105,106
2024-06-28	21.850	22.000	21.800	21.900	19.492	88,664
2024-06-27	21.950	21.950	21.650	21.750	19.358	86,169
2024-06-26	22.150	22.150	21.950	22.100	19.670	65,200
2024-06-25	22.000	22.200	21.750	22.150	19.714	320,400
2024-06-24	21.800	21.800	21.650	21.700	19.314	74,080
2024-06-21	21.850	22.350	21.750	21.900	19.492	192,400
2024-06-20	21.900	22.000	21.800	21.850	19.447	59,191
2024-06-19	21.900	22.050	21.800	21.900	19.492	69,800
2024-06-18	21.750	22.000	21.750	21.900	19.492	46,234
2024-06-17	21.650	22.000	21.600	21.750	19.358	38,800
2024-06-14	21.550	21.700	21.550	21.650	19.269	80,634
2024-06-13	21.600	22.000	21.600	21.600	19.225	88,067
2024-06-12	21.850	21.850	21.550	21.600	19.225	94,400
2024-06-11	21.850	21.950	21.800	21.850	19.447	48,000
2024-06-07	21.800	22.000	21.750	21.900	19.492	103,051
2024-06-06	22.100	22.100	21.950	22.000	19.581	95,638
2024-06-05	22.000	22.250	22.000	22.100	19.670	38,000
2024-06-04	22.500	22.500	22.200	22.200	19.759	63,115
2024-06-03	22.350	22.550	22.300	22.500	20.026	169,102
2024-05-31	22.000	22.350	21.850	22.350	19.892	166,800
2024-05-30	22.200	22.200	21.750	21.850	19.447	124,300
2024-05-29	21.950	22.200	21.650	22.200	19.759	188,359
2024-05-28	21.900	21.950	21.700	21.950	19.536	70,127
2024-05-27	21.600	21.750	21.600	21.700	19.314	43,500
2024-05-24	21.600	21.700	21.550	21.600	19.225	44,191
2024-05-23	21.650	21.800	21.600	21.700	19.314	81,601
2024-05-22	21.950	21.950	21.800	21.850	19.447	73,427
2024-05-21	22.100	22.100	21.700	21.750	19.358	114,600
2024-05-20	22.000	22.100	21.950	22.050	19.625	110,912
2024-05-17	22.000	22.100	21.800	22.000	19.581	183,211
2024-05-16	22.000	22.000	21.800	22.000	19.581	236,635
2024-05-15	21.700	21.750	21.550	21.700	19.314	87,300

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	1.4000 TWD
2025-04-24	1.3000 TWD
2024-04-25	0.5000 TWD
2023-04-27	0.8000 TWD
2022-11-24	1.6000 TWD
2022-07-11	1.5000 TWD
2021-08-10	1.4500 TWD
2020-07-14	1.6000 TWD
2019-08-06	0.8600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.