Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.400	21.400	21.050	21.200	19.989	98,000
2025-07-28	21.700	21.700	21.200	21.400	20.177	64,000
2025-07-25	21.250	21.350	21.200	21.350	20.130	54,008
2025-07-24	21.350	21.500	21.300	21.400	20.177	61,000
2025-07-23	21.300	21.450	21.250	21.450	20.224	71,000
2025-07-22	21.550	21.550	21.100	21.300	20.083	148,000
2025-07-21	21.150	21.550	21.050	21.500	20.271	99,610
2025-07-18	21.250	21.300	21.150	21.300	20.083	61,000
2025-07-17	21.400	21.400	21.000	21.300	20.083	88,008
2025-07-16	20.900	21.300	20.900	21.150	19.941	131,000
2025-07-15	21.000	21.000	20.650	20.850	19.659	86,003
2025-07-14	20.900	21.100	20.700	21.000	19.800	49,052
2025-07-11	20.750	20.950	20.750	20.900	19.706	80,800
2025-07-10	20.700	20.800	20.350	20.700	19.517	119,080
2025-07-09	20.500	20.600	20.250	20.450	19.281	115,120
2025-07-08	20.650	21.600	20.000	20.250	19.093	609,000
2025-07-07	20.100	20.200	19.950	20.100	18.951	34,907
2025-07-04	20.900	20.900	20.200	20.250	19.093	124,500
2025-07-03	20.050	20.700	20.050	20.600	19.423	171,005
2025-07-02	20.150	20.400	20.100	20.250	19.093	86,000
2025-07-01	20.100	20.300	20.000	20.150	18.999	68,000
2025-06-30	20.150	20.150	19.900	20.050	18.904	65,000
2025-06-27	20.250	20.300	19.950	20.250	19.093	70,008
2025-06-26	19.950	20.300	19.950	20.050	18.904	96,012
2025-06-25	19.850	20.000	19.850	19.950	18.810	50,300
2025-06-24	19.450	20.000	19.450	19.850	18.716	111,441
2025-06-23	19.500	19.500	18.900	19.300	18.197	138,085
2025-06-20	20.150	20.150	19.650	19.650	18.527	178,035
2025-06-19	20.350	20.400	20.150	20.250	19.093	130,000
2025-06-18	20.350	20.550	20.300	20.400	19.234	74,000
2025-06-17	20.250	20.450	20.200	20.350	19.187	131,000
2025-06-16	20.100	20.400	20.000	20.400	19.234	145,000
2025-06-13	20.100	20.450	20.050	20.150	18.999	342,000
2025-06-12	20.350	20.350	20.150	20.250	19.093	168,000
2025-06-11	20.600	20.600	20.250	20.400	19.234	91,028
2025-06-10	20.100	20.500	20.100	20.300	19.140	132,800
2025-06-09	20.300	20.600	19.850	20.050	18.904	187,000
2025-06-06	20.250	20.250	20.050	20.100	18.951	49,001
2025-06-05	20.400	20.500	20.250	20.300	19.140	41,609
2025-06-04	20.150	20.550	20.150	20.400	19.234	98,338
2025-06-03	20.900	20.900	20.000	20.050	18.904	110,000
2025-06-02	20.500	20.500	20.000	20.150	18.999	150,298
2025-05-29	20.750	20.800	20.500	20.750	19.564	88,800
2025-05-28	21.150	21.150	20.500	20.550	19.376	204,110
2025-05-27	21.600	21.700	21.000	21.000	19.800	346,140
2025-05-26	21.700	22.000	21.600	21.700	20.460	85,015
2025-05-23	21.800	22.100	21.750	21.750	20.507	116,224
2025-05-22	21.600	22.100	21.600	21.900	20.649	165,104
2025-05-21	21.800	21.850	21.600	21.850	20.601	50,000
2025-05-20	21.700	21.800	21.600	21.700	20.460	52,777
2025-05-19	21.850	21.850	21.600	21.600	20.366	121,050
2025-05-16	22.000	22.050	21.850	21.900	20.649	116,200
2025-05-15	22.250	22.250	21.750	21.800	20.554	149,417
2025-05-14	22.150	22.450	21.700	22.050	20.790	245,277
2025-05-13	22.900	22.900	22.150	22.150	20.884	261,195
2025-05-12	22.100	22.750	21.900	22.700	21.403	462,920
2025-05-09	21.800	21.950	21.350	21.600	20.366	301,011
2025-05-08	21.750	22.050	21.750	21.900	20.649	154,000
2025-05-07	21.700	21.900	21.550	21.600	20.366	166,048
2025-05-06	21.550	21.900	21.450	21.800	20.554	116,130

← NewerPage 6 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.