Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.650	25.650	24.900	24.950	23.524	470,106
2026-01-19	25.550	25.550	25.200	25.350	23.901	419,000
2026-01-16	25.800	25.900	25.250	25.250	23.807	409,128
2026-01-15	25.050	26.100	24.850	25.800	24.326	990,257
2026-01-14	24.200	24.950	24.150	24.800	23.383	332,344
2026-01-13	24.850	24.850	24.000	24.200	22.817	356,000
2026-01-12	24.900	25.000	24.650	24.650	23.241	292,000
2026-01-09	25.200	25.500	24.600	25.000	23.571	325,600
2026-01-08	25.500	25.500	24.750	25.050	23.619	396,932
2026-01-07	25.650	26.250	24.700	25.500	24.043	2,084,570
2026-01-06	23.700	25.450	23.700	25.300	23.854	837,227
2026-01-05	23.800	23.800	23.600	23.600	22.251	130,100
2026-01-02	23.950	24.000	23.750	23.750	22.393	87,000
2025-12-31	23.900	23.950	23.700	23.750	22.393	128,444
2025-12-30	24.200	24.500	23.900	23.950	22.581	100,360
2025-12-29	24.200	24.500	24.150	24.200	22.817	131,100
2025-12-26	24.400	24.700	24.100	24.200	22.817	128,015
2025-12-24	24.050	24.250	24.000	24.050	22.676	95,020
2025-12-23	24.100	24.100	23.850	23.900	22.534	62,442
2025-12-22	23.700	24.050	23.400	24.000	22.629	164,015
2025-12-19	23.750	24.050	23.550	23.750	22.393	58,000
2025-12-18	23.500	23.750	23.350	23.450	22.110	37,023
2025-12-17	23.550	23.850	23.550	23.550	22.204	62,300
2025-12-16	24.000	24.000	23.350	23.550	22.204	104,010
2025-12-15	23.950	24.400	23.750	24.150	22.770	45,000
2025-12-12	23.850	24.300	23.850	24.000	22.629	117,000
2025-12-11	23.700	23.900	23.550	23.850	22.487	119,000
2025-12-10	23.600	23.950	23.500	23.700	22.346	121,000
2025-12-09	23.550	23.550	23.200	23.500	22.157	222,009
2025-12-08	23.650	23.950	23.500	23.600	22.251	74,003
2025-12-05	24.000	24.150	23.650	23.650	22.299	103,025
2025-12-04	24.200	24.300	23.850	24.000	22.629	57,012
2025-12-03	23.850	24.000	23.850	23.950	22.581	28,539
2025-12-02	24.100	24.400	23.700	23.800	22.440	67,020
2025-12-01	23.850	23.850	23.600	23.650	22.299	47,023
2025-11-28	23.750	24.000	23.700	23.800	22.440	104,000
2025-11-27	23.600	24.150	23.600	23.950	22.581	170,226
2025-11-26	23.100	23.850	23.100	23.500	22.157	115,000
2025-11-25	23.200	23.200	23.000	23.050	21.733	39,111
2025-11-24	23.050	23.250	22.800	22.950	21.639	97,000
2025-11-21	23.650	23.650	22.900	23.000	21.686	114,201
2025-11-20	23.650	23.800	23.300	23.450	22.110	137,002
2025-11-19	23.950	23.950	23.100	23.200	21.874	163,007
2025-11-18	24.150	24.150	23.600	23.800	22.440	170,000
2025-11-17	25.200	25.400	24.150	24.150	22.770	353,063
2025-11-14	23.950	25.300	23.950	25.200	23.760	673,025
2025-11-13	23.850	24.250	23.650	24.050	22.676	385,170
2025-11-12	23.200	23.900	23.200	23.600	22.251	369,622
2025-11-11	23.200	23.500	23.050	23.200	21.874	187,118
2025-11-10	22.300	22.800	22.250	22.800	21.497	177,060
2025-11-07	22.650	22.850	22.600	22.700	21.403	137,000
2025-11-06	23.100	23.200	22.900	23.050	21.733	99,650
2025-11-05	22.900	22.950	22.500	22.850	21.544	158,012
2025-11-04	23.300	23.400	23.000	23.100	21.780	150,516
2025-11-03	23.500	23.600	23.300	23.300	21.969	162,114
2025-10-31	23.650	23.950	23.450	23.500	22.157	163,733
2025-10-30	24.000	24.000	23.500	23.650	22.299	239,600
2025-10-29	23.950	24.250	23.950	23.950	22.581	137,100
2025-10-28	24.200	24.500	23.900	23.900	22.534	174,100
2025-10-27	24.300	24.500	24.100	24.200	22.817	223,800

← NewerPage 4 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.