Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.350	19.350	18.900	19.200	18.366	166,441
2022-11-10	19.050	19.150	18.850	19.050	18.222	91,360
2022-11-09	19.050	19.050	18.900	19.050	18.222	140,064
2022-11-08	18.700	18.950	18.450	18.950	18.127	148,800
2022-11-07	18.500	18.650	18.500	18.600	17.792	156,802
2022-11-04	18.400	18.550	18.150	18.550	17.744	100,221
2022-11-03	18.750	18.750	18.050	18.450	17.648	460,804
2022-11-02	17.350	18.800	17.350	18.800	17.983	883,484
2022-11-01	16.550	17.100	16.550	17.100	16.357	99,200
2022-10-31	16.600	16.650	16.450	16.600	15.879	32,000
2022-10-28	16.700	16.700	16.450	16.500	15.783	28,000
2022-10-27	16.450	16.600	16.400	16.600	15.879	104,800
2022-10-26	16.600	16.650	16.300	16.300	15.592	79,210
2022-10-25	16.700	16.800	16.450	16.650	15.927	65,760
2022-10-24	16.700	16.750	16.500	16.650	15.927	68,828
2022-10-21	16.900	17.000	16.350	16.350	15.640	236,800
2022-10-20	17.150	17.200	16.750	17.050	16.309	144,000
2022-10-19	18.000	18.000	17.150	17.450	16.692	268,316
2022-10-18	17.950	18.100	17.600	17.900	17.122	107,022
2022-10-17	17.800	17.900	17.200	17.900	17.122	65,600
2022-10-14	17.750	18.000	17.750	18.000	17.218	57,024
2022-10-13	18.050	18.250	17.100	17.750	16.979	141,056
2022-10-12	17.900	18.250	17.900	18.250	17.457	33,600
2022-10-11	18.300	18.300	18.000	18.200	17.409	63,334
2022-10-07	18.450	18.550	18.300	18.550	17.744	41,600
2022-10-06	18.500	18.650	18.350	18.650	17.840	36,000
2022-10-05	18.400	18.500	18.350	18.500	17.696	50,045
2022-10-04	18.450	18.500	18.250	18.450	17.648	117,616
2022-10-03	18.300	18.400	18.200	18.400	17.601	39,200
2022-09-30	18.150	18.450	18.050	18.450	17.648	63,200
2022-09-29	18.300	18.500	17.750	18.300	17.505	85,981
2022-09-28	18.850	18.850	17.550	17.650	16.883	173,776
2022-09-27	18.500	18.750	18.500	18.750	17.935	61,616
2022-09-26	19.500	19.500	18.700	18.750	17.935	154,792
2022-09-23	20.000	20.000	19.600	19.750	18.892	84,040
2022-09-22	19.900	20.200	19.600	20.200	19.322	124,000
2022-09-21	20.400	20.400	19.950	20.050	19.179	104,000
2022-09-20	20.350	20.400	20.050	20.400	19.514	116,060
2022-09-19	20.300	20.400	20.100	20.350	19.466	130,640
2022-09-16	20.500	20.650	20.350	20.450	19.562	89,640
2022-09-15	20.500	20.750	20.450	20.750	19.849	82,472
2022-09-14	20.500	20.700	20.350	20.700	19.801	143,295
2022-09-13	20.600	20.700	20.500	20.600	19.705	141,600
2022-09-12	20.700	20.800	20.450	20.600	19.705	280,800
2022-09-08	20.750	20.900	20.600	20.900	19.992	76,085
2022-09-07	20.700	20.950	20.450	20.950	20.040	117,600
2022-09-06	20.850	21.150	20.700	21.000	20.088	86,400
2022-09-05	20.600	21.150	20.600	21.100	20.183	54,749
2022-09-02	21.100	21.200	20.800	20.800	19.896	32,019
2022-09-01	20.850	21.050	20.650	21.050	20.135	132,812
2022-08-31	20.950	21.100	20.850	21.000	20.088	90,412
2022-08-30	20.550	20.950	20.550	20.850	19.944	104,016
2022-08-29	20.600	20.850	20.400	20.800	19.896	147,200
2022-08-26	21.350	21.400	21.100	21.150	20.231	86,400
2022-08-25	21.050	21.250	21.000	21.250	20.327	88,800
2022-08-24	21.300	21.300	20.900	20.950	20.040	100,800
2022-08-23	21.250	21.400	21.100	21.250	20.327	64,000
2022-08-22	21.350	21.550	21.200	21.300	20.375	38,400
2022-08-19	21.600	21.600	21.300	21.600	20.662	81,042
2022-08-18	21.400	21.550	21.350	21.550	20.614	70,424

← NewerPage 17 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.