Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 247.50 | 256.00 | 242.00 | 244.50 | 244.50 | 2,470,956 |
| 2024-08-01 | 249.00 | 259.50 | 249.00 | 252.00 | 252.00 | 2,036,110 |
| 2024-07-31 | 241.00 | 255.00 | 241.00 | 250.00 | 250.00 | 3,506,814 |
| 2024-07-30 | 238.50 | 242.00 | 236.00 | 241.00 | 241.00 | 1,460,251 |
| 2024-07-29 | 244.50 | 249.00 | 238.00 | 238.50 | 238.50 | 1,627,238 |
| 2024-07-26 | 230.50 | 244.50 | 230.00 | 243.00 | 243.00 | 1,285,136 |
| 2024-07-23 | 230.50 | 238.00 | 229.50 | 237.00 | 237.00 | 1,011,831 |
| 2024-07-22 | 232.00 | 232.00 | 224.50 | 230.50 | 230.50 | 1,054,278 |
| 2024-07-19 | 233.00 | 233.00 | 225.00 | 232.00 | 232.00 | 917,573 |
| 2024-07-18 | 227.50 | 234.00 | 225.00 | 233.00 | 233.00 | 935,188 |
| 2024-07-17 | 233.00 | 234.00 | 226.50 | 230.00 | 230.00 | 840,085 |
| 2024-07-16 | 233.50 | 234.00 | 230.50 | 232.50 | 232.50 | 390,375 |
| 2024-07-15 | 235.50 | 236.00 | 229.00 | 233.50 | 233.50 | 568,934 |
| 2024-07-12 | 230.00 | 239.00 | 229.50 | 231.00 | 231.00 | 2,140,910 |
| 2024-07-11 | 226.50 | 234.50 | 223.00 | 232.50 | 232.50 | 2,782,085 |
| 2024-07-10 | 211.50 | 222.00 | 210.50 | 221.50 | 221.50 | 1,787,613 |
| 2024-07-09 | 213.00 | 213.50 | 209.00 | 212.00 | 212.00 | 876,890 |
| 2024-07-08 | 217.50 | 218.00 | 211.50 | 212.50 | 212.50 | 1,081,197 |
| 2024-07-05 | 217.50 | 220.50 | 214.50 | 217.50 | 217.50 | 738,424 |
| 2024-07-04 | 219.00 | 219.50 | 216.00 | 216.50 | 216.50 | 815,440 |
| 2024-07-03 | 213.50 | 215.50 | 211.00 | 214.50 | 214.50 | 775,632 |
| 2024-07-02 | 218.00 | 218.00 | 211.50 | 213.50 | 213.50 | 671,746 |
| 2024-07-01 | 216.00 | 220.50 | 213.50 | 218.00 | 218.00 | 556,722 |
| 2024-06-28 | 219.50 | 222.50 | 214.50 | 216.50 | 216.50 | 1,442,727 |
| 2024-06-27 | 220.00 | 221.50 | 216.00 | 218.50 | 218.50 | 1,708,492 |
| 2024-06-26 | 223.50 | 227.00 | 221.00 | 221.50 | 221.50 | 410,137 |
| 2024-06-25 | 221.50 | 223.50 | 217.50 | 223.00 | 223.00 | 1,205,488 |
| 2024-06-24 | 231.50 | 232.50 | 220.50 | 221.00 | 221.00 | 1,311,787 |
| 2024-06-21 | 229.00 | 233.50 | 223.50 | 225.00 | 225.00 | 1,378,596 |
| 2024-06-20 | 227.50 | 229.00 | 222.00 | 229.00 | 229.00 | 1,299,978 |
| 2024-06-19 | 234.00 | 234.00 | 226.50 | 226.50 | 226.50 | 1,232,158 |
| 2024-06-18 | 237.00 | 238.00 | 228.50 | 232.50 | 232.50 | 922,342 |
| 2024-06-17 | 234.50 | 236.00 | 232.00 | 236.00 | 236.00 | 285,225 |
| 2024-06-14 | 237.50 | 237.50 | 231.00 | 234.50 | 234.50 | 787,804 |
| 2024-06-13 | 236.00 | 236.50 | 233.00 | 236.50 | 236.50 | 497,664 |
| 2024-06-12 | 238.50 | 241.00 | 232.00 | 232.50 | 232.50 | 517,260 |
| 2024-06-11 | 247.00 | 247.00 | 236.00 | 237.00 | 237.00 | 750,930 |
| 2024-06-07 | 237.50 | 241.00 | 234.00 | 240.00 | 240.00 | 643,060 |
| 2024-06-06 | 240.00 | 240.50 | 233.00 | 236.50 | 236.50 | 394,482 |
| 2024-06-05 | 244.50 | 245.00 | 233.00 | 237.50 | 237.50 | 1,148,110 |
| 2024-06-04 | 245.50 | 251.50 | 241.00 | 242.00 | 242.00 | 1,481,217 |
| 2024-06-03 | 235.00 | 251.50 | 234.50 | 241.00 | 241.00 | 1,850,048 |
| 2024-05-31 | 233.00 | 239.50 | 225.50 | 229.00 | 229.00 | 2,704,925 |
| 2024-05-30 | 234.00 | 236.00 | 231.50 | 233.00 | 233.00 | 307,768 |
| 2024-05-29 | 235.00 | 236.00 | 231.50 | 234.00 | 234.00 | 430,718 |
| 2024-05-28 | 236.50 | 238.00 | 233.50 | 234.50 | 234.50 | 403,195 |
| 2024-05-27 | 230.50 | 237.50 | 230.50 | 235.00 | 235.00 | 379,740 |
| 2024-05-24 | 233.00 | 233.00 | 227.50 | 229.50 | 229.50 | 232,875 |
| 2024-05-23 | 234.00 | 234.50 | 229.50 | 231.50 | 231.50 | 228,543 |
| 2024-05-22 | 235.50 | 236.50 | 230.00 | 234.00 | 234.00 | 832,161 |
| 2024-05-21 | 241.50 | 241.50 | 233.50 | 235.50 | 235.50 | 557,645 |
| 2024-05-20 | 238.00 | 242.00 | 235.50 | 239.50 | 239.50 | 834,874 |
| 2024-05-17 | 238.50 | 240.00 | 235.00 | 236.00 | 236.00 | 560,870 |
| 2024-05-16 | 244.50 | 244.50 | 235.00 | 236.00 | 236.00 | 849,012 |
| 2024-05-15 | 243.00 | 246.00 | 234.50 | 241.00 | 241.00 | 1,468,718 |
| 2024-05-14 | 239.00 | 252.00 | 238.50 | 243.00 | 243.00 | 4,981,989 |
| 2024-05-13 | 222.50 | 233.00 | 222.50 | 231.50 | 231.50 | 1,394,034 |
| 2024-05-10 | 219.50 | 224.50 | 219.00 | 223.50 | 223.50 | 628,050 |
| 2024-05-09 | 225.00 | 226.50 | 216.00 | 219.50 | 219.50 | 586,663 |
| 2024-05-08 | 225.50 | 227.00 | 221.50 | 227.00 | 227.00 | 754,365 |
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.