Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.150	21.350	21.000	21.150	21.150	99,020
2026-07-21	21.000	21.300	21.000	21.200	21.200	72,025
2026-07-20	21.000	21.250	20.700	20.850	20.850	198,000
2026-07-17	21.450	21.600	20.650	20.950	20.950	259,150
2026-07-16	21.450	21.700	21.300	21.500	21.500	85,055
2026-07-15	21.050	21.550	20.950	21.400	21.400	83,508
2026-07-14	21.300	21.300	20.600	21.100	21.100	227,000
2026-07-13	21.300	21.350	20.900	21.200	21.200	129,000
2026-07-10	21.300	21.300	21.300	21.300	21.300	0
2026-07-09	21.400	21.600	21.300	21.300	21.300	84,816
2026-07-08	21.750	21.750	21.200	21.300	21.300	151,095
2026-07-07	22.300	22.450	21.500	21.700	21.700	216,000
2026-07-06	22.700	22.700	22.000	22.200	22.200	216,800
2026-07-03	22.450	22.700	21.700	22.300	22.300	212,000
2026-07-02	22.450	22.750	21.850	22.350	22.350	492,779
2026-07-01	21.300	22.650	20.900	22.450	22.450	797,093
2026-06-30	21.100	21.300	20.800	21.300	21.300	174,600
2026-06-29	21.600	21.600	20.350	20.950	20.950	307,418
2026-06-26	21.800	21.850	21.300	21.350	21.350	193,011
2026-06-25	21.900	22.650	21.600	21.800	21.800	220,100
2026-06-24	21.650	21.900	21.550	21.700	21.700	147,177
2026-06-23	22.000	22.000	21.700	21.800	21.800	178,639
2026-06-22	22.000	22.100	21.850	22.050	22.050	306,000
2026-06-18	22.250	22.300	21.850	21.900	21.900	123,343
2026-06-17	21.800	22.150	21.800	22.100	22.100	142,600
2026-06-16	22.000	22.350	21.850	21.850	21.850	229,634
2026-06-15	22.150	22.150	21.700	22.000	22.000	100,400
2026-06-12	21.800	22.250	21.800	22.000	22.000	135,000
2026-06-11	21.900	22.000	21.350	21.650	21.650	163,020
2026-06-10	22.200	22.450	21.850	21.900	21.900	243,600
2026-06-09	22.750	22.900	22.500	22.500	22.500	177,542
2026-06-08	21.600	22.700	21.600	22.550	22.550	219,020
2026-06-05	23.800	23.800	23.100	23.350	23.350	282,012
2026-06-04	23.650	24.150	23.400	23.800	23.800	825,100
2026-06-03	22.350	23.900	22.350	23.650	23.650	731,044
2026-06-02	22.500	22.500	21.950	22.300	22.300	382,988
2026-06-01	21.600	22.400	21.600	22.150	22.150	696,600
2026-05-29	21.800	21.800	21.200	21.550	21.550	356,664
2026-05-28	20.600	21.150	20.550	21.050	21.050	386,035
2026-05-27	20.950	20.950	20.500	20.550	20.550	287,560
2026-05-26	21.000	21.250	20.900	20.900	20.900	189,111
2026-05-25	21.250	21.250	20.800	20.950	20.950	237,757
2026-05-22	20.950	21.250	20.850	21.150	21.150	188,622
2026-05-21	20.650	20.950	20.650	20.950	20.950	160,995
2026-05-20	20.550	20.600	20.350	20.500	20.500	79,816
2026-05-19	20.850	20.850	20.500	20.550	20.550	87,000
2026-05-18	20.900	20.900	20.700	20.750	20.750	60,001
2026-05-15	20.800	21.050	20.800	20.900	20.900	242,720
2026-05-14	20.750	21.350	20.750	20.750	20.750	244,015
2026-05-13	20.850	20.900	20.500	20.750	20.750	126,160
2026-05-12	21.150	21.250	21.000	21.050	21.050	178,000
2026-05-11	21.100	21.200	20.850	21.150	21.150	236,861
2026-05-08	21.250	21.250	20.750	21.000	21.000	302,816
2026-05-07	20.400	21.300	20.400	21.250	21.250	271,800
2026-05-06	20.550	20.600	20.350	20.400	20.400	312,041
2026-05-05	20.500	20.550	20.350	20.550	20.550	222,000
2026-05-04	20.950	21.000	20.600	20.650	20.650	479,100
2026-04-30	21.250	21.250	20.900	20.950	20.950	318,320
2026-04-29	21.350	21.350	21.000	21.200	21.200	151,300
2026-04-28	21.300	21.300	20.950	21.150	21.150	200,122

← NewerPage 2 of 5 · 243 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.