Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.300	21.300	20.950	21.150	21.150	200,122
2026-04-27	22.200	22.200	21.200	21.300	21.300	696,186
2026-04-24	22.850	22.850	22.000	22.250	22.250	552,430
2026-04-23	24.950	24.950	24.000	24.500	23.100	1,002,731
2026-04-22	24.650	24.650	24.250	24.350	22.959	415,073
2026-04-21	24.100	24.500	24.100	24.500	23.100	391,026
2026-04-20	24.100	24.200	23.950	24.050	22.676	284,739
2026-04-17	23.950	24.100	23.900	24.050	22.676	179,055
2026-04-16	23.900	24.100	23.900	23.900	22.534	132,291
2026-04-15	23.900	24.050	23.800	23.800	22.440	164,398
2026-04-14	23.800	24.050	23.800	23.850	22.487	243,213
2026-04-13	23.650	23.900	23.600	23.700	22.346	85,000
2026-04-10	23.850	23.900	23.500	23.800	22.440	253,320
2026-04-09	23.900	24.100	23.600	23.650	22.299	292,088
2026-04-08	24.050	24.200	23.850	24.100	22.723	153,632
2026-04-07	24.000	24.000	23.750	23.800	22.440	99,004
2026-04-02	24.200	24.300	23.850	24.000	22.629	138,000
2026-04-01	23.900	24.050	23.600	23.900	22.534	121,014
2026-03-31	23.650	23.800	23.200	23.500	22.157	308,000
2026-03-30	23.900	23.900	23.550	23.700	22.346	108,000
2026-03-27	24.000	24.050	23.850	23.950	22.581	71,705
2026-03-26	24.400	24.400	23.900	24.000	22.629	213,000
2026-03-25	24.350	24.500	24.050	24.200	22.817	96,000
2026-03-24	24.250	24.250	23.800	24.200	22.817	131,000
2026-03-23	24.400	24.500	23.750	24.100	22.723	141,049
2026-03-20	24.400	24.650	24.350	24.500	23.100	124,200
2026-03-19	24.450	24.600	24.250	24.500	23.100	141,030
2026-03-18	25.050	25.250	24.550	24.600	23.194	222,800
2026-03-17	24.300	25.000	24.250	24.900	23.477	353,066
2026-03-16	24.500	24.500	24.050	24.300	22.911	142,200
2026-03-13	24.150	24.600	24.100	24.500	23.100	317,000
2026-03-12	24.200	24.550	24.150	24.250	22.864	177,199
2026-03-11	23.850	24.550	23.850	24.500	23.100	331,181
2026-03-10	23.550	23.850	23.400	23.650	22.299	181,820
2026-03-09	23.100	23.500	22.850	23.250	21.921	348,109
2026-03-06	23.400	24.050	23.400	24.050	22.676	101,050
2026-03-05	23.700	23.850	23.500	23.600	22.251	200,015
2026-03-04	23.850	23.850	23.000	23.200	21.874	531,163
2026-03-03	23.950	24.250	23.650	24.100	22.723	435,000
2026-03-02	24.300	24.300	23.700	24.000	22.629	243,448
2026-02-26	24.500	24.650	24.200	24.400	23.006	255,080
2026-02-25	24.300	24.450	24.200	24.450	23.053	254,526
2026-02-24	24.250	24.400	24.050	24.100	22.723	268,660
2026-02-23	24.100	24.400	23.950	24.100	22.723	275,010
2026-02-11	23.550	24.800	23.500	24.100	22.723	570,400
2026-02-10	23.700	23.800	23.550	23.650	22.299	144,445
2026-02-09	23.600	23.800	23.200	23.650	22.299	272,156
2026-02-06	23.700	23.700	23.100	23.400	22.063	275,021
2026-02-05	24.000	24.100	23.800	23.900	22.534	200,210
2026-02-04	23.900	24.250	23.750	24.050	22.676	201,006
2026-02-03	24.600	24.600	23.800	24.050	22.676	386,000
2026-02-02	24.650	24.650	24.050	24.250	22.864	256,343
2026-01-30	25.300	25.300	24.550	24.650	23.241	327,468
2026-01-29	25.750	25.750	25.250	25.300	23.854	304,197
2026-01-28	26.200	26.200	25.600	25.750	24.279	219,060
2026-01-27	26.300	26.350	25.750	26.000	24.514	440,400
2026-01-26	26.650	27.300	26.200	26.350	24.844	671,098
2026-01-23	26.100	26.700	25.700	26.500	24.986	680,800
2026-01-22	26.850	27.000	25.900	26.100	24.609	1,278,600
2026-01-21	25.300	27.200	25.100	26.700	25.174	2,321,554

← NewerPage 3 of 5 · 244 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.