Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	32.150	32.250	31.850	31.950	28.405	284,520
2022-02-22	32.650	32.650	31.700	32.050	28.494	589,688
2022-02-21	32.100	32.950	32.100	32.850	29.205	1,314,692
2022-02-18	31.500	32.400	31.200	32.200	28.627	628,403
2022-02-17	31.950	32.500	31.650	31.750	28.227	483,360
2022-02-16	32.250	32.600	32.150	32.200	28.627	553,880
2022-02-15	31.600	32.300	31.600	32.100	28.538	633,724
2022-02-14	31.150	32.300	30.800	32.100	28.538	1,076,814
2022-02-11	31.800	32.000	31.300	31.550	28.049	752,197
2022-02-10	30.550	31.850	30.400	31.400	27.916	544,000
2022-02-09	30.650	30.650	30.400	30.650	27.249	137,554
2022-02-08	30.500	30.600	30.200	30.450	27.071	93,600
2022-02-07	29.200	30.600	29.200	30.400	27.027	327,200
2022-01-26	28.900	29.300	28.800	29.000	25.782	156,880
2022-01-25	29.150	29.300	28.900	28.900	25.693	155,232
2022-01-24	29.900	29.900	28.850	29.400	26.138	221,262
2022-01-21	30.350	30.600	29.900	29.950	26.627	199,334
2022-01-20	30.250	30.500	30.250	30.400	27.027	79,200
2022-01-19	30.400	30.550	30.200	30.250	26.893	134,400
2022-01-18	30.250	30.650	30.100	30.400	27.027	141,600
2022-01-17	30.150	30.350	30.000	30.300	26.938	109,600
2022-01-14	30.850	30.850	30.000	30.150	26.804	346,400
2022-01-13	31.100	31.100	30.750	30.800	27.382	115,208
2022-01-12	31.350	31.350	30.800	30.900	27.471	269,600
2022-01-11	31.400	32.100	31.200	31.200	27.738	850,400
2022-01-10	30.850	31.150	30.650	31.100	27.649	155,292
2022-01-07	31.350	31.350	30.700	30.800	27.382	296,936
2022-01-06	31.150	31.300	31.000	31.150	27.693	198,480
2022-01-05	31.300	31.400	31.000	31.350	27.871	277,840
2022-01-04	31.100	31.600	31.100	31.300	27.827	341,060
2022-01-03	31.200	31.450	30.900	31.100	27.649	283,247
2021-12-30	31.000	31.000	30.700	30.850	27.427	283,550
2021-12-29	31.050	31.050	30.850	30.950	27.516	122,573
2021-12-28	31.500	31.500	30.750	30.900	27.471	270,816
2021-12-27	30.800	31.350	30.500	31.300	27.827	559,855
2021-12-24	30.800	30.800	30.400	30.600	27.204	164,800
2021-12-23	30.700	30.950	30.550	30.550	27.160	228,800
2021-12-22	30.950	30.950	30.500	30.500	27.116	87,240
2021-12-21	30.100	30.800	30.100	30.750	27.338	264,856
2021-12-20	30.050	30.400	30.050	30.300	26.938	228,425
2021-12-17	30.700	30.700	29.900	30.000	26.671	495,225
2021-12-16	30.700	30.800	30.400	30.700	27.293	272,185
2021-12-15	30.250	31.050	30.250	30.450	27.071	492,829
2021-12-14	31.350	31.350	30.250	30.350	26.982	550,521
2021-12-13	31.600	31.650	31.300	31.350	27.871	263,511
2021-12-10	32.000	32.000	31.400	31.550	28.049	630,925
2021-12-09	31.550	32.400	31.400	31.850	28.316	739,219
2021-12-08	31.950	32.000	31.300	31.350	27.871	422,481
2021-12-07	31.600	31.750	31.500	31.650	28.138	253,600
2021-12-06	31.200	31.650	31.050	31.450	27.960	247,200
2021-12-03	31.350	31.400	31.100	31.200	27.738	299,251
2021-12-02	32.350	32.350	31.000	31.100	27.649	1,022,663
2021-12-01	32.250	32.500	32.050	32.200	28.627	486,544
2021-11-30	32.500	32.850	32.250	32.500	28.894	1,437,198
2021-11-29	32.650	32.650	31.450	32.100	28.538	1,788,240
2021-11-26	32.250	33.000	31.500	32.800	29.160	2,008,570
2021-11-25	32.300	33.000	32.000	32.950	29.294	1,812,777
2021-11-24	31.400	32.200	31.000	32.000	28.449	1,514,480
2021-11-23	31.350	31.650	30.500	31.300	27.827	1,121,155
2021-11-22	29.800	31.500	29.750	31.350	27.871	813,320

← NewerPage 20 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.