Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.300	20.500	20.300	20.400	17.736	25,300
2023-05-18	20.300	20.550	20.300	20.450	17.780	57,600
2023-05-17	20.450	20.500	20.300	20.300	17.649	54,900
2023-05-16	20.100	20.350	20.050	20.200	17.562	54,221
2023-05-15	20.300	20.350	20.050	20.100	17.475	18,440
2023-05-12	20.250	20.250	20.000	20.250	17.606	65,000
2023-05-11	20.600	20.650	20.450	20.550	17.867	15,490
2023-05-10	20.650	20.650	20.600	20.600	17.910	17,000
2023-05-09	20.700	20.700	20.450	20.550	17.867	32,584
2023-05-08	20.700	20.800	20.650	20.700	17.997	21,401
2023-05-05	20.750	20.850	20.550	20.700	17.997	40,000
2023-05-04	20.650	20.950	20.650	20.850	18.128	29,000
2023-05-03	20.550	20.800	20.500	20.750	18.041	17,000
2023-05-02	20.500	20.600	20.500	20.550	17.867	14,000
2023-04-28	20.700	20.700	20.550	20.600	17.910	27,800
2023-04-27	20.600	20.700	20.350	20.550	17.867	29,000
2023-04-26	21.300	21.350	21.150	21.350	17.867	105,028
2023-04-25	21.350	21.550	21.250	21.300	17.825	55,200
2023-04-24	21.300	21.450	21.300	21.350	17.867	41,650
2023-04-21	21.450	21.450	21.150	21.150	17.699	69,200
2023-04-20	21.500	21.600	21.400	21.450	17.950	48,600
2023-04-19	21.700	21.750	21.600	21.650	18.118	83,101
2023-04-18	21.600	21.850	21.550	21.700	18.160	222,513
2023-04-17	21.450	21.600	21.400	21.500	17.992	78,547
2023-04-14	21.250	21.400	21.250	21.350	17.867	110,400
2023-04-13	21.250	21.350	21.150	21.250	17.783	45,362
2023-04-12	21.300	21.350	21.200	21.300	17.825	46,850
2023-04-11	21.300	21.350	21.250	21.300	17.825	47,804
2023-04-10	21.300	21.350	21.200	21.250	17.783	40,333
2023-04-07	21.200	21.300	21.100	21.200	17.741	41,800
2023-04-06	21.150	21.200	21.100	21.150	17.699	11,611
2023-03-31	20.950	21.200	20.950	21.150	17.699	61,600
2023-03-30	21.050	21.050	20.900	20.950	17.532	18,210
2023-03-29	21.000	21.000	20.850	20.950	17.532	25,000
2023-03-28	21.200	21.200	20.850	21.000	17.574	27,520
2023-03-27	21.150	21.300	21.050	21.200	17.741	30,800
2023-03-24	21.250	21.250	21.000	21.100	17.657	79,800
2023-03-23	20.800	21.400	20.800	21.250	17.783	196,320
2023-03-22	20.400	20.750	20.400	20.750	17.365	63,800
2023-03-21	20.450	20.450	20.150	20.400	17.072	65,800
2023-03-20	20.600	20.600	20.350	20.400	17.072	57,600
2023-03-17	20.300	20.500	20.300	20.450	17.114	19,228
2023-03-16	20.500	20.550	20.200	20.200	16.904	72,483
2023-03-15	20.600	20.700	20.400	20.550	17.197	72,000
2023-03-14	20.550	20.600	20.300	20.600	17.239	95,927
2023-03-13	20.800	20.800	20.500	20.600	17.239	61,123
2023-03-10	21.350	21.350	20.800	20.800	17.406	257,200
2023-03-09	21.800	21.800	21.600	21.650	18.118	58,466
2023-03-08	21.750	21.900	21.550	21.800	18.243	67,389
2023-03-07	21.650	21.800	21.500	21.800	18.243	200,100
2023-03-06	21.900	21.900	21.650	21.650	18.118	91,105
2023-03-03	21.500	21.800	21.500	21.650	18.118	145,600
2023-03-02	21.550	21.750	21.500	21.500	17.992	147,200
2023-03-01	21.350	21.700	21.350	21.550	18.034	141,439
2023-02-24	22.500	22.750	21.350	21.350	17.867	1,030,800
2023-02-23	20.300	22.200	20.300	22.200	18.578	1,018,777
2023-02-22	20.200	20.250	20.100	20.200	16.904	21,000
2023-02-21	20.150	20.300	20.100	20.250	16.946	43,471
2023-02-20	20.000	20.150	20.000	20.100	16.821	45,600
2023-02-17	20.000	20.100	19.900	19.950	16.695	108,000

← NewerPage 15 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.