Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	25.400	25.850	25.200	25.500	22.696	224,411
2025-02-03	25.600	25.650	25.050	25.250	22.473	592,036
2025-01-22	26.200	26.200	25.800	25.850	23.007	627,012
2025-01-21	26.400	26.400	25.550	25.550	22.740	546,190
2025-01-20	25.400	26.200	25.300	26.200	23.319	766,038
2025-01-17	25.700	26.100	24.800	25.350	22.562	635,664
2025-01-16	26.150	26.500	25.600	25.600	22.785	301,143
2025-01-15	26.000	26.000	25.500	25.550	22.740	200,020
2025-01-14	25.700	25.800	25.100	25.600	22.785	267,000
2025-01-13	25.550	25.550	24.600	25.200	22.429	786,000
2025-01-10	26.100	26.300	25.500	25.550	22.740	352,300
2025-01-09	26.200	26.400	25.100	26.150	23.274	599,200
2025-01-08	26.200	26.200	25.500	26.200	23.319	597,800
2025-01-07	27.400	27.400	26.200	26.200	23.319	397,150
2025-01-06	26.750	27.250	26.100	26.700	23.764	680,600
2025-01-03	28.450	28.450	26.350	26.400	23.497	1,332,265
2025-01-02	28.350	28.350	27.900	27.950	24.876	276,450
2024-12-31	27.700	28.500	27.700	27.950	24.876	396,012
2024-12-30	28.400	28.600	28.000	28.000	24.921	376,338
2024-12-27	28.750	28.750	28.400	28.400	25.277	261,200
2024-12-26	28.700	29.100	28.450	28.750	25.588	337,036
2024-12-25	28.500	28.950	28.400	28.800	25.633	327,033
2024-12-24	28.700	29.200	28.450	28.500	25.366	365,010
2024-12-23	28.300	28.700	28.250	28.350	25.232	504,030
2024-12-20	28.500	28.900	28.150	28.150	25.054	625,045
2024-12-19	28.800	28.800	28.450	28.600	25.455	369,563
2024-12-18	29.200	29.550	28.750	29.100	25.900	372,060
2024-12-17	28.950	29.350	28.650	28.850	25.677	399,212
2024-12-16	29.950	30.250	28.800	28.850	25.677	789,245
2024-12-13	29.200	30.450	28.800	30.000	26.701	1,098,000
2024-12-12	29.600	30.100	29.350	29.350	26.122	502,023
2024-12-11	29.450	29.950	29.300	29.500	26.256	666,200
2024-12-10	30.350	30.800	29.500	29.550	26.300	1,701,000
2024-12-09	31.400	31.500	30.450	30.450	27.101	1,062,121
2024-12-06	32.000	32.400	31.000	31.200	27.769	1,856,100
2024-12-05	31.000	33.400	30.850	32.650	29.059	4,621,906
2024-12-04	30.550	31.000	30.350	30.600	27.235	749,789
2024-12-03	30.600	31.050	30.450	30.450	27.101	721,209
2024-12-02	31.450	31.650	30.500	30.550	27.190	940,910
2024-11-29	31.100	31.550	30.800	31.200	27.769	757,400
2024-11-28	32.000	32.000	30.950	30.950	27.546	1,246,760
2024-11-27	32.150	32.600	31.650	31.650	28.169	961,195
2024-11-26	32.350	32.450	31.700	32.100	28.570	1,430,100
2024-11-25	33.950	34.300	31.600	32.300	28.748	5,250,964
2024-11-22	33.400	34.850	33.350	33.700	29.994	4,435,870
2024-11-21	32.600	33.200	32.100	32.750	29.148	1,336,934
2024-11-20	32.700	32.700	32.700	32.700	29.104	3,403,143
2024-11-19	33.150	34.300	32.650	33.650	29.949	3,362,118
2024-11-18	33.950	34.400	32.450	33.650	29.949	4,451,126
2024-11-15	33.950	34.000	32.800	34.000	30.261	3,696,179
2024-11-14	33.600	34.050	32.050	33.800	30.083	6,522,133
2024-11-13	31.500	33.600	31.500	33.400	29.727	5,333,090
2024-11-12	31.600	32.650	31.000	31.300	27.858	4,528,045
2024-11-11	32.800	32.850	31.600	31.800	28.303	2,675,376
2024-11-08	33.800	34.000	32.750	32.850	29.237	6,143,927
2024-11-07	34.250	36.800	34.250	34.750	30.928	7,427,175
2024-11-06	36.900	36.900	34.150	34.150	30.394	5,384,421
2024-11-05	35.550	37.000	34.950	35.700	31.774	5,426,574
2024-11-04	36.700	37.100	35.300	35.550	31.640	6,095,559
2024-11-01	37.200	37.750	35.200	37.300	33.198	12,415,440

← NewerPage 8 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.