Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	25.000	25.150	24.500	24.800	22.048	111,073
2022-05-23	25.100	25.100	24.650	24.950	22.181	81,464
2022-05-20	24.700	24.900	24.550	24.850	22.092	65,600
2022-05-19	24.500	24.700	24.200	24.700	21.959	80,800
2022-05-18	24.800	25.250	24.800	25.000	22.226	140,068
2022-05-17	24.650	24.950	24.650	24.800	22.048	126,400
2022-05-16	24.350	24.650	24.250	24.450	21.737	116,684
2022-05-13	24.200	24.300	23.900	24.300	21.604	112,800
2022-05-12	24.400	24.750	23.800	23.900	21.248	212,528
2022-05-11	24.800	24.850	24.450	24.800	22.048	127,824
2022-05-10	24.000	24.900	23.750	24.850	22.092	171,713
2022-05-09	24.500	24.600	24.050	24.100	21.426	152,009
2022-05-06	24.700	25.000	24.550	24.550	21.826	114,457
2022-05-05	25.450	25.500	25.150	25.150	22.359	152,046
2022-05-04	25.450	25.450	25.100	25.300	22.493	110,308
2022-05-03	24.950	25.200	24.800	25.200	22.404	149,600
2022-04-29	24.600	25.000	24.600	24.800	22.048	143,200
2022-04-28	24.300	24.800	24.300	24.550	21.826	222,400
2022-04-27	24.000	24.350	23.750	24.100	21.426	352,000
2022-04-26	24.800	24.850	24.450	24.700	21.959	269,600
2022-04-25	25.450	25.450	24.550	24.550	21.826	544,008
2022-04-22	26.100	26.100	25.500	25.750	22.893	234,400
2022-04-21	25.800	26.500	25.800	26.100	23.204	204,000
2022-04-20	25.800	26.200	25.650	25.800	22.937	268,000
2022-04-19	25.550	25.800	25.350	25.550	22.715	116,800
2022-04-18	25.700	25.850	25.200	25.300	22.493	275,587
2022-04-15	25.850	26.000	25.600	25.850	22.982	219,284
2022-04-14	26.000	26.000	25.850	25.900	23.026	143,245
2022-04-13	25.950	26.350	25.800	25.850	22.982	307,200
2022-04-12	25.500	25.900	25.400	25.650	22.804	375,315
2022-04-11	26.650	26.650	25.500	25.500	22.670	522,415
2022-04-08	26.450	26.850	26.350	26.500	23.559	284,848
2022-04-07	27.500	27.500	26.200	26.250	23.337	768,072
2022-04-06	27.350	27.650	27.150	27.500	24.448	279,933
2022-04-01	27.300	27.500	27.150	27.300	24.271	330,400
2022-03-31	28.000	28.100	27.400	27.550	24.493	662,668
2022-03-30	28.250	28.400	27.900	28.000	24.893	346,428
2022-03-29	28.250	28.500	27.850	27.900	24.804	560,325
2022-03-28	28.100	28.550	27.600	28.350	25.204	613,722
2022-03-25	29.300	29.300	28.000	28.100	24.982	1,840,952
2022-03-24	29.350	29.500	29.100	29.200	25.960	923,883
2022-03-23	29.750	29.750	29.300	29.500	26.226	1,683,716
2022-03-22	29.550	30.200	28.900	29.550	26.271	4,917,146
2022-03-21	31.150	31.150	31.150	31.150	27.693	524,312
2022-03-18	33.550	35.250	33.300	34.600	30.761	3,370,196
2022-03-17	32.500	33.800	32.500	33.800	30.049	1,816,892
2022-03-16	31.800	32.500	31.650	32.000	28.449	674,800
2022-03-15	32.500	32.500	31.000	31.350	27.871	558,666
2022-03-14	32.800	33.000	32.250	32.450	28.849	406,816
2022-03-11	32.000	33.000	32.000	32.800	29.160	823,200
2022-03-10	31.750	33.250	31.600	33.150	29.471	1,606,459
2022-03-09	31.300	31.500	30.300	31.000	27.560	486,520
2022-03-08	32.000	32.350	29.950	30.150	26.804	1,636,942
2022-03-07	33.800	34.200	32.550	32.650	29.027	1,910,400
2022-03-04	32.450	33.750	32.350	33.750	30.005	1,838,144
2022-03-03	32.750	33.150	32.550	32.600	28.982	459,200
2022-03-02	32.000	32.800	32.000	32.750	29.116	513,724
2022-03-01	31.600	32.650	31.600	32.600	28.982	618,792
2022-02-25	31.100	31.650	30.950	31.550	28.049	414,440
2022-02-24	31.600	32.000	30.400	30.650	27.249	602,080

← NewerPage 19 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.