Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.350	24.750	24.200	24.250	22.864	159,015
2025-10-22	24.000	24.400	24.000	24.350	22.959	143,020
2025-10-21	23.650	24.100	23.600	24.000	22.629	131,000
2025-10-20	23.350	23.600	23.350	23.500	22.157	62,000
2025-10-17	23.650	23.700	23.350	23.350	22.016	92,023
2025-10-16	23.450	23.600	23.400	23.450	22.110	78,489
2025-10-15	23.400	24.500	23.150	23.400	22.063	258,000
2025-10-14	23.700	23.750	23.400	23.400	22.063	199,000
2025-10-13	23.100	23.600	22.900	23.400	22.063	295,000
2025-10-09	24.250	24.300	23.750	23.900	22.534	431,600
2025-10-08	25.000	25.650	24.550	24.650	23.241	485,292
2025-10-07	23.500	25.700	23.500	25.300	23.854	1,313,317
2025-10-03	23.800	23.800	23.350	23.400	22.063	142,620
2025-10-02	24.200	24.500	23.800	23.800	22.440	164,421
2025-10-01	24.400	24.550	24.100	24.150	22.770	64,664
2025-09-30	24.100	24.350	23.900	24.300	22.911	112,600
2025-09-29	24.000	24.000	24.000	24.000	22.629	0
2025-09-26	24.450	24.450	23.800	24.000	22.629	148,000
2025-09-25	24.900	24.900	24.400	24.450	23.053	89,000
2025-09-24	25.200	25.200	24.500	24.550	23.147	168,001
2025-09-23	24.950	25.250	24.500	24.550	23.147	239,687
2025-09-22	25.150	25.500	24.900	24.950	23.524	198,400
2025-09-19	25.200	25.550	24.550	24.900	23.477	237,759
2025-09-18	24.500	25.700	24.500	24.900	23.477	532,000
2025-09-17	23.800	24.900	23.800	24.450	23.053	300,035
2025-09-16	23.600	24.050	23.400	23.800	22.440	194,041
2025-09-15	24.150	24.150	23.550	23.550	22.204	233,000
2025-09-12	23.450	23.800	23.400	23.500	22.157	212,800
2025-09-11	24.200	24.200	23.300	23.350	22.016	421,091
2025-09-10	24.200	24.450	24.000	24.300	22.911	194,050
2025-09-09	24.900	25.150	23.850	23.850	22.487	488,441
2025-09-08	25.250	25.600	24.650	24.700	23.289	369,015
2025-09-05	25.500	25.750	25.200	25.200	23.760	164,174
2025-09-04	25.500	25.800	25.300	25.500	24.043	222,577
2025-09-03	25.200	25.500	24.950	25.350	23.901	168,235
2025-09-02	25.400	25.850	24.500	25.100	23.666	272,100
2025-09-01	26.800	26.800	25.250	25.350	23.901	476,448
2025-08-29	26.750	27.350	26.500	26.800	25.269	569,685
2025-08-28	27.200	27.200	26.450	26.450	24.939	480,523
2025-08-27	27.800	28.250	27.200	27.200	25.646	1,585,848
2025-08-26	26.300	27.150	25.800	27.050	25.504	1,197,206
2025-08-25	25.200	26.600	25.100	26.100	24.609	830,741
2025-08-22	25.250	25.600	24.700	24.850	23.430	290,130
2025-08-21	25.600	25.750	24.850	25.250	23.807	302,600
2025-08-20	25.650	26.300	24.100	25.100	23.666	1,364,079
2025-08-19	26.350	26.600	25.000	25.000	23.571	1,072,498
2025-08-18	26.250	26.700	25.400	26.050	24.561	951,806
2025-08-15	26.150	26.450	25.200	26.400	24.891	2,120,710
2025-08-14	23.700	25.800	23.500	25.800	24.326	2,570,808
2025-08-13	23.300	24.800	23.000	23.700	22.346	2,721,927
2025-08-12	23.400	23.550	22.450	23.150	21.827	2,527,060
2025-08-11	21.450	21.600	21.350	21.450	20.224	93,000
2025-08-08	21.500	21.600	21.400	21.550	20.319	76,600
2025-08-07	21.550	21.600	21.500	21.500	20.271	116,000
2025-08-06	21.350	21.550	21.350	21.500	20.271	81,024
2025-08-05	21.350	22.200	21.250	21.400	20.177	173,600
2025-08-04	21.150	21.450	21.050	21.350	20.130	91,001
2025-08-01	21.200	21.200	21.200	21.200	19.989	0
2025-07-31	21.200	21.300	21.050	21.200	19.989	66,008
2025-07-30	21.200	21.300	21.150	21.300	20.083	65,000

← NewerPage 5 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.