Meiloon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	37.600	37.600	37.600	37.600	33.465	0
2024-10-30	39.150	40.500	37.300	37.600	33.465	48,225,978
2024-10-29	36.650	38.200	36.300	38.200	33.999	9,869,872
2024-10-28	38.700	40.800	34.450	34.750	30.928	47,622,611
2024-10-25	35.850	38.150	35.700	38.150	33.954	21,338,656
2024-10-24	31.550	34.700	31.150	34.700	30.884	15,076,068
2024-10-23	32.450	32.500	31.050	31.550	28.080	7,834,128
2024-10-22	29.750	31.850	29.750	31.750	28.258	8,127,030
2024-10-21	28.500	29.000	28.350	29.000	25.811	756,000
2024-10-18	28.700	28.750	28.050	28.200	25.099	636,490
2024-10-17	29.600	29.600	28.700	28.700	25.544	648,536
2024-10-16	28.850	29.250	28.750	29.050	25.855	655,004
2024-10-15	28.950	29.750	28.750	29.450	26.211	1,205,064
2024-10-14	27.900	29.200	27.550	28.950	25.766	1,185,050
2024-10-11	27.900	28.350	27.550	27.900	24.832	1,013,421
2024-10-09	30.250	30.400	27.850	27.850	24.787	2,748,678
2024-10-08	30.000	30.150	29.500	29.850	26.567	979,000
2024-10-07	29.000	30.400	28.800	30.200	26.879	1,569,202
2024-10-04	30.550	30.550	28.550	28.900	25.722	2,114,160
2024-10-03	30.500	30.500	30.500	30.500	27.146	0
2024-10-02	30.500	30.500	30.500	30.500	27.146	0
2024-10-01	30.250	30.500	29.350	30.500	27.146	1,353,083
2024-09-30	30.650	30.700	29.850	30.000	26.701	1,411,418
2024-09-27	29.950	30.400	29.700	30.350	27.012	2,114,055
2024-09-26	30.600	31.350	29.700	29.700	26.434	3,094,101
2024-09-25	30.450	30.800	30.100	30.400	27.057	2,371,232
2024-09-24	30.900	31.550	29.900	30.050	26.745	3,963,596
2024-09-23	31.000	31.600	30.450	30.750	27.368	4,434,121
2024-09-20	32.700	32.700	30.650	30.800	27.413	5,916,800
2024-09-19	32.250	33.000	31.500	32.000	28.481	8,012,800
2024-09-18	35.100	35.900	32.150	33.200	29.549	18,348,008
2024-09-16	33.550	35.250	33.550	35.250	31.373	16,389,167
2024-09-13	29.500	32.050	29.200	32.050	28.525	9,583,782
2024-09-12	27.900	29.450	27.650	29.150	25.944	4,587,892
2024-09-11	29.500	29.700	27.500	27.500	24.476	10,094,422
2024-09-10	27.000	27.000	27.000	27.000	24.031	381,687
2024-09-09	25.050	25.100	24.250	24.550	21.850	256,421
2024-09-06	25.500	25.700	25.100	25.250	22.473	140,000
2024-09-05	25.700	26.400	25.400	25.500	22.696	336,000
2024-09-04	25.000	25.700	24.400	25.100	22.340	592,004
2024-09-03	26.300	26.650	25.500	26.000	23.141	480,850
2024-09-02	27.750	27.900	26.300	26.300	23.408	518,300
2024-08-30	28.200	29.200	27.400	27.600	24.565	1,702,490
2024-08-29	26.000	28.400	26.000	27.950	24.876	1,309,428
2024-08-28	26.350	26.700	26.100	26.100	23.230	282,000
2024-08-27	26.500	26.600	26.000	26.150	23.274	250,640
2024-08-26	26.100	26.700	25.750	26.100	23.230	606,046
2024-08-23	25.000	25.600	24.900	25.600	22.785	233,354
2024-08-22	25.550	25.600	25.100	25.100	22.340	123,100
2024-08-21	25.200	25.600	24.600	25.400	22.607	206,200
2024-08-20	25.850	25.850	25.100	25.100	22.340	353,000
2024-08-19	26.100	26.100	25.200	25.450	22.651	386,600
2024-08-16	25.900	26.300	25.450	25.700	22.874	748,872
2024-08-15	25.800	25.900	25.000	25.450	22.651	532,050
2024-08-14	25.800	27.300	24.950	24.950	22.206	1,301,000
2024-08-13	24.600	26.150	24.600	25.550	22.740	1,775,848
2024-08-12	23.250	24.400	23.250	24.100	21.450	435,404
2024-08-09	23.300	24.100	22.300	23.250	20.693	1,137,244
2024-08-08	23.850	23.950	23.050	23.250	20.693	309,133
2024-08-07	23.350	24.450	23.000	23.900	21.272	588,000

← NewerPage 9 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.