Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	21.600	21.600	21.350	21.550	19.180	90,500
2024-05-13	21.200	21.750	21.200	21.600	19.225	156,900
2024-05-10	21.100	21.200	20.950	21.200	18.869	150,200
2024-05-09	21.100	21.200	20.800	20.850	18.557	110,611
2024-05-08	20.900	20.900	20.750	20.800	18.513	96,200
2024-05-07	21.000	21.000	20.800	20.850	18.557	39,001
2024-05-06	21.050	21.050	20.800	20.800	18.513	96,400
2024-05-03	21.000	21.050	20.850	20.900	18.602	31,050
2024-05-02	20.850	21.000	20.800	21.000	18.691	30,126
2024-04-30	20.950	21.000	20.800	20.850	18.557	53,030
2024-04-29	20.900	21.050	20.900	20.950	18.646	35,000
2024-04-26	21.100	21.100	20.850	20.900	18.602	62,200
2024-04-25	21.550	21.550	21.100	21.100	18.780	96,400
2024-04-24	21.350	21.600	21.350	21.600	18.780	162,800
2024-04-23	21.200	21.500	21.200	21.400	18.606	58,000
2024-04-22	21.150	21.200	21.050	21.200	18.432	72,620
2024-04-19	21.150	21.150	20.850	21.150	18.388	86,200
2024-04-18	21.200	21.200	21.050	21.150	18.388	62,400
2024-04-17	20.950	21.200	20.800	21.150	18.388	69,028
2024-04-16	21.750	21.750	20.800	20.850	18.128	180,200
2024-04-15	22.250	22.250	21.900	21.900	19.040	101,000
2024-04-12	22.450	22.450	21.950	22.200	19.301	204,999
2024-04-11	22.250	22.250	21.850	22.000	19.127	265,293
2024-04-10	22.250	22.350	21.950	22.100	19.214	104,749
2024-04-09	22.350	22.650	22.250	22.250	19.345	209,001
2024-04-08	22.600	22.600	22.000	22.300	19.388	305,800
2024-04-03	21.650	22.450	21.600	22.100	19.214	414,650
2024-04-02	21.000	21.900	20.950	21.650	18.823	639,000
2024-04-01	20.600	21.200	20.550	21.000	18.258	277,000
2024-03-29	20.300	20.600	20.100	20.600	17.910	111,000
2024-03-28	20.000	20.250	20.000	20.150	17.519	188,600
2024-03-27	19.900	20.000	19.900	20.000	17.388	33,158
2024-03-26	19.900	19.950	19.900	19.900	17.302	100,000
2024-03-25	20.000	20.000	19.700	19.900	17.302	179,508
2024-03-22	19.950	20.100	19.900	19.950	17.345	38,000
2024-03-21	19.950	19.950	19.900	19.900	17.302	69,261
2024-03-20	19.950	20.000	19.900	19.950	17.345	47,400
2024-03-19	19.950	20.000	19.900	19.900	17.302	56,268
2024-03-18	20.000	20.000	19.950	19.950	17.345	47,000
2024-03-15	20.100	20.100	20.000	20.000	17.388	75,700
2024-03-14	20.150	20.250	20.100	20.150	17.519	41,492
2024-03-13	20.100	20.200	20.000	20.150	17.519	76,800
2024-03-12	20.000	20.250	20.000	20.150	17.519	57,350
2024-03-11	19.900	20.250	19.900	20.050	17.432	78,000
2024-03-08	20.250	20.250	20.000	20.000	17.388	94,630
2024-03-07	20.200	20.250	20.150	20.250	17.606	94,600
2024-03-06	20.400	20.500	20.200	20.250	17.606	91,250
2024-03-05	20.300	20.450	20.250	20.250	17.606	95,100
2024-03-04	20.150	20.250	20.100	20.250	17.606	51,080
2024-03-01	20.000	20.350	19.950	20.200	17.562	87,984
2024-02-29	20.550	20.700	19.500	20.150	17.519	495,940
2024-02-27	20.450	20.550	20.350	20.500	17.823	107,423
2024-02-26	20.500	20.600	20.350	20.450	17.780	105,452
2024-02-23	20.900	20.950	20.450	20.500	17.823	201,200
2024-02-22	20.800	21.000	20.600	20.800	18.084	129,200
2024-02-21	20.500	20.800	20.150	20.600	17.910	405,160
2024-02-20	20.350	20.550	20.100	20.350	17.693	240,040
2024-02-19	19.900	20.400	19.900	20.350	17.693	235,600
2024-02-16	19.750	19.900	19.750	19.900	17.302	52,120
2024-02-15	19.650	19.750	19.450	19.650	17.084	333,999

← NewerPage 11 of 21 · 1,227 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.