Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	20.000	20.100	19.900	19.950	16.695	108,000
2023-02-16	20.250	20.250	20.000	20.100	16.821	53,600
2023-02-15	20.000	20.150	20.000	20.100	16.821	63,666
2023-02-14	20.100	20.100	20.000	20.100	16.821	66,502
2023-02-13	20.050	20.150	20.050	20.050	16.779	29,464
2023-02-10	20.200	20.200	20.050	20.050	16.779	41,799
2023-02-09	20.200	20.350	20.050	20.100	16.821	91,212
2023-02-08	20.350	20.400	20.300	20.300	16.988	64,058
2023-02-07	20.300	20.450	20.300	20.400	17.072	40,946
2023-02-06	20.200	20.400	20.200	20.300	16.988	151,000
2023-02-03	20.600	20.600	20.450	20.600	17.239	32,700
2023-02-02	20.450	20.600	20.450	20.600	17.239	10,422
2023-02-01	20.500	20.550	20.350	20.400	17.072	41,629
2023-01-31	20.450	20.700	20.450	20.600	17.239	27,458
2023-01-30	20.300	20.900	20.150	20.450	17.114	114,800
2023-01-17	20.300	20.300	20.250	20.250	16.946	7,505
2023-01-16	20.500	20.500	20.350	20.350	17.030	15,100
2023-01-13	20.500	20.500	20.450	20.500	17.155	10,000
2023-01-12	20.500	20.500	20.400	20.500	17.155	19,800
2023-01-11	20.350	20.650	20.350	20.500	17.155	33,021
2023-01-10	20.000	20.700	20.000	20.600	17.239	204,633
2023-01-09	19.950	20.200	19.950	20.050	16.779	82,411
2023-01-06	19.650	20.150	19.600	19.850	16.611	47,918
2023-01-05	19.450	19.700	19.450	19.650	16.444	26,860
2023-01-04	19.650	19.650	19.550	19.600	16.402	15,000
2023-01-03	19.500	19.650	19.500	19.600	16.402	17,482
2022-12-30	19.650	19.650	19.500	19.550	16.360	33,142
2022-12-29	19.600	19.600	19.400	19.500	16.319	38,887
2022-12-28	19.600	19.750	19.550	19.700	16.486	39,050
2022-12-27	19.750	19.800	19.650	19.750	16.528	19,625
2022-12-26	19.700	19.700	19.550	19.650	16.444	24,000
2022-12-23	19.450	19.650	19.450	19.600	16.402	50,107
2022-12-22	19.650	19.750	19.650	19.750	16.528	23,000
2022-12-21	19.550	19.750	19.500	19.600	16.402	40,700
2022-12-20	19.800	20.000	19.600	19.700	16.486	64,528
2022-12-19	19.800	19.900	19.750	19.750	16.528	56,696
2022-12-16	20.100	20.100	19.900	19.900	16.653	75,497
2022-12-15	20.200	20.200	20.100	20.150	16.862	59,400
2022-12-14	20.250	20.300	20.250	20.250	16.946	25,171
2022-12-13	20.500	20.500	20.150	20.200	16.904	99,200
2022-12-12	20.500	20.600	20.350	20.450	17.114	83,924
2022-12-09	20.600	20.700	20.600	20.700	17.323	63,275
2022-12-08	20.600	20.850	20.600	20.700	17.323	62,413
2022-12-07	20.750	20.800	20.550	20.800	17.406	116,000
2022-12-06	20.850	20.950	20.600	20.950	17.532	145,929
2022-12-05	21.000	21.000	20.550	20.950	17.532	228,593
2022-12-02	23.375	23.375	23.375	23.375	19.561	0
2022-12-01	23.375	23.375	23.375	23.375	19.561	0
2022-11-30	23.375	23.375	23.375	23.375	19.561	0
2022-11-29	23.375	23.375	23.375	23.375	19.561	0
2022-11-28	23.375	23.375	23.375	23.375	19.561	0
2022-11-25	23.375	23.375	23.375	23.375	19.561	0
2022-11-24	23.375	23.375	23.375	23.375	19.561	0
2022-11-23	18.700	18.700	18.450	18.700	17.888	138,427
2022-11-22	18.700	18.750	18.450	18.700	17.888	179,606
2022-11-21	19.000	19.000	18.600	18.900	18.079	104,240
2022-11-18	18.750	18.950	18.650	18.900	18.079	114,032
2022-11-17	18.650	18.750	18.550	18.750	17.935	68,025
2022-11-16	19.000	19.100	18.550	18.700	17.888	172,065
2022-11-15	19.050	19.200	19.000	19.150	18.318	85,760

← NewerPage 16 of 21 · 1,228 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.