Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	69.000	69.600	68.000	68.000	68.000	777,683
2026-10-19	70.100	70.500	68.400	69.300	69.300	814,946
2026-10-16	68.600	70.200	68.600	70.000	70.000	1,318,673
2026-10-15	67.200	70.500	67.000	68.600	68.600	3,346,593
2026-10-14	66.400	67.600	66.300	66.700	66.700	1,557,223
2026-10-13	66.700	67.500	65.400	66.400	66.400	2,774,044
2026-10-12	67.800	68.900	67.300	68.800	68.800	679,019
2026-10-08	66.200	68.300	66.200	67.800	67.800	1,335,134
2026-10-07	66.000	67.700	65.900	67.400	67.400	1,091,299
2026-10-06	66.400	66.600	65.900	65.900	65.900	1,238,290
2026-10-05	68.300	68.300	66.400	66.400	66.400	1,829,036
2026-10-02	68.400	68.600	67.800	68.300	68.300	626,114
2026-10-01	68.300	68.600	67.600	68.300	68.300	784,249
2026-09-30	67.100	68.500	66.900	68.300	68.300	1,928,153
2026-09-29	66.600	68.500	66.600	67.100	67.100	1,900,100
2026-09-24	66.400	67.100	65.900	66.700	66.700	1,726,001
2026-09-23	66.800	67.000	66.400	66.400	66.400	1,623,513
2026-09-22	67.700	68.000	66.600	66.700	66.700	1,326,957
2026-09-21	67.600	68.200	67.200	67.500	67.500	991,166
2026-09-18	68.100	68.100	67.500	67.600	67.600	1,134,100
2026-09-17	67.700	68.200	67.300	67.600	67.600	1,169,447
2026-09-16	68.100	69.200	67.600	67.900	67.900	1,362,084
2026-09-15	68.200	69.200	67.200	68.100	68.100	2,283,323
2026-09-14	67.900	69.300	66.400	68.700	68.700	3,456,010
2026-09-11	75.500	75.500	69.700	69.700	69.700	5,749,951
2026-09-10	78.200	79.000	77.000	77.400	77.400	1,147,005
2026-09-09	76.700	79.700	76.100	79.200	79.200	1,254,412
2026-09-08	78.000	78.000	76.700	77.000	77.000	876,140
2026-09-07	80.800	80.800	77.800	77.800	77.800	1,391,759
2026-09-04	80.100	80.800	78.900	79.300	79.300	900,801
2026-09-03	81.000	81.800	79.600	79.600	79.600	1,473,491
2026-09-02	82.100	82.100	81.000	81.000	81.000	868,213
2026-09-01	82.200	83.000	81.600	82.100	82.100	1,277,136
2026-08-31	83.100	83.200	81.800	81.900	81.900	1,248,071
2026-08-28	84.300	84.400	83.000	83.100	83.100	1,146,152
2026-08-27	85.200	86.200	83.900	84.400	84.400	1,864,400
2026-08-26	86.200	87.600	84.500	84.900	84.900	2,177,329
2026-08-25	84.600	87.800	84.000	86.200	86.200	2,061,377
2026-08-24	87.100	87.600	84.200	84.500	84.500	2,008,222
2026-08-21	88.200	89.000	86.600	87.800	87.800	2,156,070
2026-08-20	88.900	95.300	86.500	87.800	87.800	7,017,311
2026-08-19	80.800	88.600	80.800	88.600	88.600	6,517,692
2026-08-18	81.000	82.000	80.300	80.600	80.600	1,168,380
2026-08-17	87.500	87.600	80.600	81.500	81.500	4,604,511
2026-08-14	84.400	84.700	79.300	83.300	83.300	7,226,239
2026-08-13	90.100	90.500	84.300	85.500	85.500	9,975,893
2026-08-12	94.600	96.800	91.300	93.300	93.300	9,776,639
2026-08-11	84.600	94.600	83.500	94.300	94.300	12,194,966
2026-08-10	83.000	88.100	82.700	86.000	86.000	6,243,181
2026-08-07	79.000	81.400	79.000	80.800	80.800	1,534,387
2026-08-06	76.700	79.500	76.500	79.500	79.500	2,583,512
2026-08-05	77.200	78.700	76.100	78.300	75.500	2,670,370
2026-08-04	75.500	76.900	75.300	76.200	73.475	1,330,023
2026-08-03	76.700	77.400	75.800	76.400	73.668	1,965,216
2026-07-31	78.000	78.900	76.500	76.800	74.054	3,875,798
2026-07-30	79.200	79.500	75.500	78.400	78.400	4,050,334
2026-07-29	78.400	80.900	77.500	79.200	79.200	4,342,613
2026-07-28	78.100	79.300	77.000	77.200	77.200	2,481,001
2026-07-27	80.000	80.000	77.000	78.000	78.000	1,405,820
2026-07-24	78.200	80.000	77.400	78.900	78.900	2,203,493

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	7.0000 TWD
2022-08-11	8.0000 TWD
2021-08-05	7.0000 TWD
2020-08-13	4.2000 TWD
2019-08-08	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.