Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.450	21.500	21.200	21.500	20.566	103,236
2022-08-16	21.350	21.450	21.050	21.400	20.470	108,774
2022-08-15	21.350	21.400	21.150	21.300	20.375	193,600
2022-08-12	20.900	21.200	20.900	21.200	20.279	116,288
2022-08-11	20.700	21.050	20.700	20.900	19.992	112,808
2022-08-10	21.100	21.100	20.800	20.850	19.944	116,828
2022-08-09	21.150	21.400	21.050	21.250	20.327	48,338
2022-08-08	21.050	21.200	20.950	21.200	20.279	66,432
2022-08-05	21.000	21.100	20.900	21.100	20.183	40,832
2022-08-04	21.050	21.050	20.700	20.950	20.040	48,864
2022-08-03	20.850	21.050	20.700	21.000	20.088	107,280
2022-08-02	20.950	21.100	20.700	21.000	20.088	94,428
2022-08-01	21.350	21.350	21.050	21.250	20.327	60,696
2022-07-29	21.200	21.400	21.050	21.200	20.279	50,442
2022-07-28	21.250	21.250	20.900	21.050	20.135	99,222
2022-07-27	21.000	21.200	21.000	21.050	20.135	44,056
2022-07-26	21.100	21.100	20.850	21.000	20.088	108,968
2022-07-25	20.900	21.150	20.850	21.150	20.231	107,248
2022-07-22	20.650	21.100	20.600	20.900	19.992	274,448
2022-07-21	20.350	20.700	20.200	20.650	19.753	105,648
2022-07-20	20.200	20.700	20.100	20.350	19.466	286,400
2022-07-19	19.800	20.250	19.800	20.200	19.322	127,248
2022-07-18	19.350	19.900	19.350	19.850	18.988	73,600
2022-07-15	19.550	19.550	19.250	19.500	18.653	93,213
2022-07-14	19.300	19.550	19.200	19.450	18.605	68,000
2022-07-13	19.400	19.400	19.150	19.300	18.462	91,796
2022-07-12	19.450	19.500	18.950	18.950	18.127	157,140
2022-07-11	19.850	20.000	19.300	19.650	18.796	109,648
2022-07-08	21.000	21.350	20.950	21.250	18.892	196,076
2022-07-07	20.600	21.050	20.500	20.950	18.625	87,804
2022-07-06	21.550	21.550	20.550	20.550	18.270	284,012
2022-07-05	21.600	21.750	21.300	21.550	19.159	72,000
2022-07-04	21.350	21.450	20.950	21.200	18.848	163,200
2022-07-01	23.100	23.100	20.850	21.050	18.714	463,240
2022-06-30	23.950	23.950	23.050	23.150	20.581	185,280
2022-06-29	24.000	24.150	23.900	24.050	21.381	89,600
2022-06-28	24.200	24.250	23.850	24.150	21.470	105,600
2022-06-27	24.000	24.350	24.000	24.200	21.515	195,400
2022-06-24	24.050	24.500	23.800	23.900	21.248	280,000
2022-06-23	24.150	24.350	23.650	23.900	21.248	108,162
2022-06-22	24.350	24.400	23.500	24.100	21.426	140,800
2022-06-21	23.850	24.450	23.850	24.450	21.737	149,600
2022-06-20	24.500	24.500	23.400	23.650	21.026	188,240
2022-06-17	24.800	24.800	24.350	24.500	21.781	164,800
2022-06-16	25.300	25.350	24.850	25.100	22.315	110,410
2022-06-15	25.050	25.250	24.750	25.050	22.270	159,010
2022-06-14	25.150	25.150	24.600	25.050	22.270	188,922
2022-06-13	25.600	25.600	25.050	25.100	22.315	126,400
2022-06-10	25.100	25.700	25.100	25.650	22.804	316,800
2022-06-09	25.150	25.400	25.150	25.300	22.493	113,600
2022-06-08	25.350	25.350	25.100	25.300	22.493	116,000
2022-06-07	25.400	25.400	25.150	25.300	22.493	108,800
2022-06-06	25.200	25.300	25.000	25.300	22.493	112,821
2022-06-02	24.900	25.150	24.900	25.000	22.226	62,400
2022-06-01	25.000	25.250	24.950	25.100	22.315	157,608
2022-05-31	24.900	25.200	24.850	24.950	22.181	69,009
2022-05-30	25.200	25.200	24.900	25.100	22.315	124,800
2022-05-27	25.150	25.150	24.850	25.050	22.270	88,000
2022-05-26	24.950	25.000	24.800	24.900	22.137	62,400
2022-05-25	24.550	24.950	24.550	24.850	22.092	113,653

← NewerPage 18 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.