Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	19.550	19.550	19.350	19.400	16.867	77,002
2024-02-02	19.900	19.900	19.100	19.500	16.954	179,001
2024-02-01	19.900	19.900	19.700	19.700	17.128	93,822
2024-01-31	19.900	20.000	19.700	19.800	17.215	130,000
2024-01-30	19.950	19.950	19.800	19.900	17.302	71,000
2024-01-29	20.100	20.100	19.900	19.950	17.345	85,000
2024-01-26	19.900	20.200	19.900	20.100	17.475	83,010
2024-01-25	20.000	20.100	19.900	19.900	17.302	54,000
2024-01-24	20.000	20.200	19.900	19.950	17.345	90,266
2024-01-23	20.100	20.100	20.000	20.000	17.388	74,100
2024-01-22	19.950	20.050	19.800	20.000	17.388	115,051
2024-01-19	19.900	20.200	19.850	19.950	17.345	89,661
2024-01-18	20.000	20.100	19.850	19.900	17.302	62,100
2024-01-17	19.750	20.000	19.750	19.950	17.345	114,811
2024-01-16	20.100	20.250	19.900	20.000	17.388	428,056
2024-01-15	21.700	21.700	20.000	20.000	17.388	847,012
2024-01-12	21.850	21.850	21.250	21.250	18.475	161,377
2024-01-11	22.050	22.050	21.700	21.850	18.997	63,223
2024-01-10	22.000	22.050	21.950	21.950	19.084	24,282
2024-01-09	22.100	22.100	22.050	22.100	19.214	27,300
2024-01-08	22.200	22.200	22.000	22.100	19.214	72,100
2024-01-05	22.150	22.150	22.000	22.050	19.171	70,202
2024-01-04	22.250	22.400	22.100	22.150	19.258	127,003
2024-01-03	22.500	22.500	22.200	22.250	19.345	96,424
2024-01-02	22.700	22.700	22.500	22.500	19.562	105,218
2023-12-29	22.950	23.100	22.750	22.950	19.953	102,600
2023-12-28	22.950	22.950	22.650	22.800	19.823	107,622
2023-12-27	23.350	23.350	22.850	22.850	19.866	212,291
2023-12-26	22.700	23.100	22.700	23.100	20.084	135,707
2023-12-25	23.400	23.800	22.550	22.700	19.736	700,415
2023-12-22	22.700	24.400	22.400	23.350	20.301	3,199,582
2023-12-21	21.500	22.200	21.400	22.200	19.301	444,480
2023-12-20	21.100	21.500	20.800	21.500	18.693	167,468
2023-12-19	20.850	21.100	20.800	21.100	18.345	64,400
2023-12-18	21.200	21.200	20.800	20.850	18.128	95,800
2023-12-15	21.250	21.250	21.050	21.150	18.388	92,200
2023-12-14	21.050	21.450	21.050	21.250	18.475	78,400
2023-12-13	20.900	21.250	20.900	21.050	18.301	140,602
2023-12-12	21.400	21.400	21.000	21.200	18.432	107,812
2023-12-11	21.000	21.200	21.000	21.200	18.432	246,786
2023-12-08	20.750	21.150	20.550	20.950	18.214	164,966
2023-12-07	20.650	20.750	20.450	20.750	18.041	128,300
2023-12-06	20.300	20.600	20.300	20.600	17.910	125,400
2023-12-05	20.150	20.350	20.150	20.300	17.649	113,800
2023-12-04	20.200	20.250	20.150	20.150	17.519	87,600
2023-12-01	20.150	20.200	20.100	20.200	17.562	77,871
2023-11-30	20.100	20.200	19.950	20.100	17.475	89,503
2023-11-29	20.000	20.050	19.950	20.000	17.388	28,717
2023-11-28	20.000	20.050	19.950	20.050	17.432	17,471
2023-11-27	19.900	20.000	19.700	20.000	17.388	52,225
2023-11-24	19.900	20.100	19.750	19.900	17.302	91,015
2023-11-23	20.000	20.200	19.900	19.900	17.302	121,000
2023-11-22	19.600	20.000	19.600	20.000	17.388	146,000
2023-11-21	19.500	19.600	19.500	19.600	17.041	157,367
2023-11-20	19.500	19.600	19.400	19.400	16.867	112,279
2023-11-17	19.400	19.400	19.350	19.400	16.867	111,210
2023-11-16	19.300	19.400	19.300	19.300	16.780	80,500
2023-11-15	19.350	19.350	19.000	19.300	16.780	24,200
2023-11-14	18.950	19.150	18.950	19.100	16.606	31,527
2023-11-13	19.050	19.100	18.950	18.950	16.476	23,066

← NewerPage 12 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.