Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.700	19.700	19.550	19.550	16.997	20,011
2023-08-14	19.950	19.950	19.450	19.700	17.128	84,200
2023-08-11	19.950	20.000	19.950	19.950	17.345	50,200
2023-08-10	20.550	20.550	19.950	19.950	17.345	95,000
2023-08-09	20.400	20.400	20.300	20.350	17.693	57,066
2023-08-08	20.450	20.550	20.400	20.400	17.736	43,800
2023-08-07	20.550	20.650	20.500	20.550	17.867	30,200
2023-08-04	20.600	20.650	20.500	20.500	17.823	50,000
2023-08-03	20.650	20.650	20.650	20.650	17.954	0
2023-08-02	20.650	20.700	20.600	20.650	17.954	17,026
2023-08-01	20.650	20.800	20.650	20.650	17.954	45,010
2023-07-31	20.850	20.850	20.600	20.700	17.997	64,868
2023-07-28	21.150	21.150	20.800	20.850	18.128	59,654
2023-07-27	21.200	21.300	21.150	21.150	18.388	50,017
2023-07-26	21.050	21.350	21.050	21.200	18.432	169,792
2023-07-25	21.100	21.100	20.800	20.900	18.171	39,765
2023-07-24	21.100	21.150	20.800	20.850	18.128	57,008
2023-07-21	21.200	21.200	20.900	21.100	18.345	90,074
2023-07-20	20.900	21.300	20.850	21.100	18.345	164,028
2023-07-19	20.750	20.800	20.500	20.800	18.084	107,105
2023-07-18	20.800	20.800	20.500	20.550	17.867	68,434
2023-07-17	20.650	20.900	20.500	20.500	17.823	62,802
2023-07-14	20.550	20.600	20.450	20.550	17.867	16,073
2023-07-13	20.550	20.550	20.350	20.350	17.693	48,047
2023-07-12	20.400	20.500	20.350	20.450	17.780	35,836
2023-07-11	20.700	20.700	20.350	20.400	17.736	75,061
2023-07-10	20.600	20.650	20.400	20.500	17.823	86,800
2023-07-07	20.550	20.800	20.550	20.600	17.910	65,100
2023-07-06	20.550	20.650	20.500	20.550	17.867	54,200
2023-07-05	20.700	20.750	20.650	20.650	17.954	57,437
2023-07-04	20.750	20.850	20.550	20.700	17.997	31,760
2023-07-03	20.800	20.850	20.550	20.750	18.041	51,447
2023-06-30	20.800	20.800	20.500	20.800	18.084	77,291
2023-06-29	21.150	21.150	20.850	20.900	18.171	29,008
2023-06-28	21.050	21.050	20.900	20.900	18.171	27,000
2023-06-27	21.000	21.100	20.750	20.950	18.214	32,201
2023-06-26	21.100	21.100	20.950	21.100	18.345	49,409
2023-06-21	20.700	21.100	20.700	21.100	18.345	48,600
2023-06-20	20.900	20.900	20.650	20.750	18.041	40,000
2023-06-19	21.050	21.100	20.750	20.900	18.171	57,928
2023-06-16	21.050	21.050	20.850	20.950	18.214	39,824
2023-06-15	21.100	21.150	20.950	21.050	18.301	92,350
2023-06-14	21.000	21.000	20.800	20.850	18.128	43,012
2023-06-13	21.000	21.100	20.850	21.000	18.258	43,600
2023-06-12	21.200	21.200	20.900	20.950	18.214	33,384
2023-06-09	20.800	20.950	20.750	20.900	18.171	34,400
2023-06-08	20.650	20.800	20.650	20.750	18.041	13,000
2023-06-07	21.000	21.000	20.350	20.700	17.997	96,000
2023-06-06	21.350	21.400	21.000	21.050	18.301	47,598
2023-06-05	21.300	21.300	21.050	21.100	18.345	19,000
2023-06-02	21.000	21.200	20.850	21.200	18.432	109,701
2023-06-01	20.900	20.900	20.800	20.850	18.128	29,284
2023-05-31	20.500	20.850	20.500	20.850	18.128	36,005
2023-05-30	20.550	20.550	20.300	20.500	17.823	40,200
2023-05-29	20.450	20.700	20.200	20.500	17.823	46,000
2023-05-26	20.550	20.600	20.450	20.450	17.780	28,800
2023-05-25	20.650	20.650	20.500	20.550	17.867	21,000
2023-05-24	20.550	20.700	20.500	20.700	17.997	92,420
2023-05-23	20.400	20.550	20.400	20.500	17.823	54,669
2023-05-22	20.400	20.400	20.350	20.400	17.736	9,161

← NewerPage 14 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.