Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.100	23.100	21.200	21.550	20.319	550,235
2025-05-02	22.550	23.100	22.250	23.100	21.780	582,167
2025-04-30	22.400	22.500	22.050	22.200	20.931	440,175
2025-04-29	21.850	22.450	21.850	22.400	21.120	654,295
2025-04-28	21.850	21.850	21.550	21.850	20.601	301,010
2025-04-25	21.450	21.650	21.250	21.500	20.271	406,017
2025-04-24	21.900	21.900	21.050	21.100	19.894	1,049,101
2025-04-23	22.600	23.350	22.550	23.200	20.649	749,044
2025-04-22	22.050	22.450	22.000	22.150	19.714	310,388
2025-04-21	22.600	22.650	22.250	22.350	19.892	375,270
2025-04-18	22.400	22.550	22.250	22.350	19.892	263,042
2025-04-17	21.900	22.400	21.700	22.250	19.803	326,125
2025-04-16	22.100	22.350	21.700	22.000	19.581	503,145
2025-04-15	21.400	22.000	21.350	21.950	19.536	496,800
2025-04-14	20.800	21.750	20.800	21.000	18.691	655,048
2025-04-11	20.000	20.600	18.950	20.500	18.246	743,000
2025-04-10	20.000	20.000	20.000	20.000	17.801	146,800
2025-04-09	19.700	19.800	18.200	18.200	16.198	1,310,026
2025-04-08	20.050	20.650	20.050	20.200	17.979	1,448,800
2025-04-07	22.250	22.250	22.250	22.250	19.803	49,000
2025-04-02	24.900	25.100	24.550	24.700	21.984	323,000
2025-04-01	24.450	25.050	24.450	24.900	22.162	403,600
2025-03-31	25.400	25.400	24.500	24.550	21.850	637,050
2025-03-28	26.800	26.850	25.850	26.050	23.185	619,001
2025-03-27	27.400	27.400	26.800	27.100	24.120	254,015
2025-03-26	27.100	27.500	27.100	27.400	24.387	173,400
2025-03-25	27.500	27.500	26.900	27.050	24.075	231,010
2025-03-24	27.850	28.000	27.200	27.250	24.253	329,000
2025-03-21	28.500	28.600	27.700	27.700	24.654	369,000
2025-03-20	27.800	28.500	27.800	28.500	25.366	595,057
2025-03-19	27.600	27.950	27.400	27.700	24.654	271,400
2025-03-18	27.500	27.800	27.350	27.800	24.743	210,000
2025-03-17	27.850	27.850	27.350	27.350	24.342	265,030
2025-03-14	27.400	28.050	27.000	27.750	24.698	317,000
2025-03-13	27.450	28.300	27.300	27.400	24.387	770,160
2025-03-12	27.300	27.500	27.000	27.150	24.164	267,019
2025-03-11	26.550	27.200	25.800	27.150	24.164	355,047
2025-03-10	26.850	27.200	26.550	27.200	24.209	410,008
2025-03-07	27.300	27.300	26.650	26.650	23.719	315,561
2025-03-06	28.000	28.150	27.200	27.200	24.209	554,108
2025-03-05	27.450	28.200	27.250	28.000	24.921	458,400
2025-03-04	27.350	27.700	26.800	27.450	24.431	810,100
2025-03-03	28.600	28.600	27.700	27.700	24.654	968,136
2025-02-27	29.650	29.650	28.650	28.800	25.633	2,051,285
2025-02-26	28.550	30.600	28.500	29.950	26.656	4,420,593
2025-02-25	28.050	30.100	28.000	28.500	25.366	3,081,262
2025-02-24	27.700	28.050	27.600	27.800	24.743	334,039
2025-02-21	27.900	27.950	27.550	27.700	24.654	585,570
2025-02-20	28.300	28.350	27.800	27.850	24.787	408,015
2025-02-19	28.500	28.650	28.000	28.300	25.188	294,800
2025-02-18	28.350	28.700	28.100	28.350	25.232	415,217
2025-02-17	28.750	28.950	28.250	28.300	25.188	242,053
2025-02-14	28.000	28.500	28.000	28.350	25.232	456,268
2025-02-13	27.800	28.300	27.750	28.000	24.921	306,020
2025-02-12	28.050	28.300	27.650	27.650	24.609	538,045
2025-02-11	28.250	28.350	27.900	28.050	24.965	519,010
2025-02-10	27.000	28.950	27.000	28.050	24.965	1,507,050
2025-02-07	27.350	27.350	26.850	27.100	24.120	404,430
2025-02-06	26.700	27.300	26.600	27.300	24.298	727,988
2025-02-05	26.300	26.550	26.000	26.500	23.586	401,600

← NewerPage 7 of 21 · 1,226 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.