Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	19.300	19.550	18.950	19.000	16.519	59,004
2023-11-09	19.250	19.300	19.050	19.200	16.693	22,260
2023-11-08	19.200	19.300	19.150	19.300	16.780	24,010
2023-11-07	19.150	19.200	19.100	19.150	16.649	23,410
2023-11-06	19.050	19.100	19.000	19.050	16.563	41,000
2023-11-03	19.050	19.150	18.950	19.000	16.519	29,000
2023-11-02	19.000	19.100	18.950	19.000	16.519	35,000
2023-11-01	18.900	19.000	18.900	18.950	16.476	6,000
2023-10-31	19.100	19.100	19.000	19.000	16.519	17,023
2023-10-30	19.150	19.150	18.950	19.050	16.563	16,000
2023-10-27	19.150	19.150	19.000	19.050	16.563	39,200
2023-10-26	18.750	19.150	18.750	18.900	16.432	27,059
2023-10-25	18.950	19.100	18.900	18.950	16.476	16,800
2023-10-24	18.900	18.900	18.850	18.850	16.389	23,588
2023-10-23	18.750	18.900	18.700	18.750	16.302	16,472
2023-10-20	18.700	19.000	18.700	18.800	16.345	19,000
2023-10-19	18.900	19.100	18.900	19.000	16.519	14,800
2023-10-18	19.250	19.300	19.100	19.100	16.606	17,800
2023-10-17	19.200	19.250	19.200	19.200	16.693	7,664
2023-10-16	19.150	19.200	19.100	19.200	16.693	15,810
2023-10-13	19.150	19.300	19.150	19.200	16.693	37,270
2023-10-12	19.300	19.400	19.250	19.350	16.823	13,000
2023-10-11	19.250	19.450	18.950	19.300	16.780	61,051
2023-10-06	19.300	19.400	19.200	19.250	16.736	32,222
2023-10-05	19.400	19.500	19.300	19.400	16.867	22,161
2023-10-04	19.400	19.550	19.300	19.400	16.867	81,273
2023-10-03	19.550	19.550	19.550	19.550	16.997	18,000
2023-10-02	19.650	19.650	19.600	19.600	17.041	14,800
2023-09-28	19.400	19.750	19.400	19.550	16.997	13,000
2023-09-27	19.550	19.600	19.550	19.550	16.997	33,000
2023-09-26	19.900	19.900	19.600	19.650	17.084	33,000
2023-09-25	19.600	19.800	19.600	19.750	17.171	80,011
2023-09-22	19.550	19.650	19.350	19.600	17.041	60,800
2023-09-21	19.650	19.750	19.550	19.600	17.041	24,000
2023-09-20	19.700	19.750	19.600	19.750	17.171	9,111
2023-09-19	19.800	19.800	19.750	19.750	17.171	7,000
2023-09-18	19.800	19.800	19.700	19.800	17.215	22,101
2023-09-15	20.100	20.100	19.800	19.800	17.215	25,516
2023-09-14	19.800	20.000	19.700	19.800	17.215	19,800
2023-09-13	19.750	20.050	19.700	19.750	17.171	19,200
2023-09-12	19.800	19.850	19.750	19.750	17.171	18,200
2023-09-11	19.600	19.900	19.600	19.900	17.302	6,400
2023-09-08	19.700	19.750	19.700	19.750	17.171	27,070
2023-09-07	19.850	20.000	19.800	19.900	17.302	25,704
2023-09-06	20.000	20.050	19.900	19.950	17.345	20,224
2023-09-05	20.200	20.500	19.700	19.900	17.302	144,800
2023-09-04	19.800	20.200	19.750	20.200	17.562	97,987
2023-09-01	19.850	19.900	19.750	19.800	17.215	84,000
2023-08-31	19.900	19.950	19.800	19.800	17.215	20,411
2023-08-30	19.750	19.900	19.750	19.900	17.302	24,008
2023-08-29	19.750	19.950	19.700	19.900	17.302	27,000
2023-08-28	19.750	19.900	19.700	19.700	17.128	8,000
2023-08-25	19.800	19.850	19.550	19.750	17.171	27,442
2023-08-24	20.350	20.350	19.800	19.900	17.302	29,100
2023-08-23	19.350	20.300	19.350	20.100	17.475	78,229
2023-08-22	19.450	19.650	19.350	19.350	16.823	48,888
2023-08-21	19.950	19.950	19.600	19.600	17.041	35,984
2023-08-18	19.950	20.050	19.700	19.900	17.302	27,012
2023-08-17	19.300	20.000	19.250	19.950	17.345	86,800
2023-08-16	19.500	19.650	19.400	19.650	17.084	30,000

← NewerPage 13 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.