Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 225.50 | 227.00 | 221.50 | 227.00 | 227.00 | 754,365 |
| 2024-05-07 | 217.00 | 227.00 | 216.50 | 226.50 | 226.50 | 1,050,186 |
| 2024-05-06 | 218.50 | 222.00 | 215.50 | 217.50 | 217.50 | 1,006,496 |
| 2024-05-03 | 229.50 | 231.50 | 215.00 | 217.50 | 217.50 | 2,031,887 |
| 2024-05-02 | 234.50 | 234.50 | 225.00 | 231.50 | 231.50 | 2,370,348 |
| 2024-04-30 | 232.50 | 235.00 | 219.00 | 235.00 | 235.00 | 2,474,928 |
| 2024-04-29 | 239.00 | 239.50 | 233.00 | 239.50 | 239.50 | 742,173 |
| 2024-04-26 | 237.50 | 240.00 | 233.50 | 236.00 | 236.00 | 1,547,698 |
| 2024-04-25 | 239.00 | 246.00 | 237.00 | 238.00 | 238.00 | 1,452,475 |
| 2024-04-24 | 240.50 | 247.00 | 236.00 | 237.00 | 237.00 | 1,765,389 |
| 2024-04-23 | 227.00 | 238.00 | 227.00 | 236.00 | 236.00 | 2,388,374 |
| 2024-04-22 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | 753,346 |
| 2024-04-19 | 229.00 | 234.00 | 224.00 | 225.50 | 225.50 | 1,204,850 |
| 2024-04-18 | 229.50 | 235.00 | 226.50 | 230.00 | 230.00 | 921,883 |
| 2024-04-17 | 229.50 | 234.50 | 229.00 | 230.00 | 230.00 | 696,676 |
| 2024-04-16 | 233.50 | 233.50 | 227.50 | 229.50 | 229.50 | 1,746,469 |
| 2024-04-15 | 232.50 | 247.00 | 225.00 | 233.00 | 233.00 | 3,535,689 |
| 2024-04-12 | 235.00 | 243.00 | 231.50 | 235.50 | 235.50 | 5,959,623 |
| 2024-04-11 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 3,695,019 |
| 2024-04-10 | 209.00 | 210.00 | 207.00 | 207.50 | 207.50 | 355,286 |
| 2024-04-09 | 205.50 | 210.00 | 204.50 | 209.00 | 209.00 | 654,084 |
| 2024-04-08 | 205.00 | 209.50 | 205.00 | 206.50 | 206.50 | 795,992 |
| 2024-04-03 | 206.00 | 206.50 | 203.00 | 206.00 | 206.00 | 738,797 |
| 2024-04-02 | 207.50 | 207.50 | 204.00 | 207.00 | 207.00 | 674,052 |
| 2024-04-01 | 209.00 | 211.00 | 205.00 | 207.50 | 207.50 | 848,119 |
| 2024-03-29 | 213.50 | 215.00 | 208.00 | 209.50 | 209.50 | 588,684 |
| 2024-03-28 | 214.50 | 217.00 | 212.50 | 212.50 | 212.50 | 604,374 |
| 2024-03-27 | 212.50 | 213.50 | 209.50 | 213.00 | 213.00 | 763,319 |
| 2024-03-26 | 215.00 | 219.50 | 211.00 | 211.00 | 211.00 | 599,819 |
| 2024-03-25 | 216.50 | 217.00 | 211.50 | 215.00 | 215.00 | 1,031,833 |
| 2024-03-22 | 218.00 | 220.50 | 214.50 | 217.50 | 217.50 | 1,137,885 |
| 2024-03-21 | 223.00 | 228.00 | 218.00 | 219.00 | 219.00 | 2,296,330 |
| 2024-03-20 | 211.50 | 224.50 | 209.00 | 217.00 | 217.00 | 3,086,374 |
| 2024-03-19 | 209.00 | 216.50 | 208.50 | 211.50 | 211.50 | 1,845,046 |
| 2024-03-18 | 205.00 | 214.50 | 205.00 | 209.00 | 209.00 | 1,489,590 |
| 2024-03-15 | 202.50 | 208.00 | 201.00 | 206.00 | 206.00 | 2,829,422 |
| 2024-03-14 | 208.50 | 208.50 | 202.50 | 205.50 | 205.50 | 1,551,698 |
| 2024-03-13 | 213.00 | 213.50 | 207.00 | 209.00 | 209.00 | 1,560,928 |
| 2024-03-12 | 215.50 | 220.00 | 213.00 | 214.50 | 214.50 | 1,491,021 |
| 2024-03-11 | 216.00 | 220.50 | 214.00 | 218.00 | 218.00 | 1,869,010 |
| 2024-03-08 | 221.00 | 226.00 | 212.50 | 216.00 | 216.00 | 3,003,468 |
| 2024-03-07 | 218.50 | 226.00 | 209.00 | 222.00 | 222.00 | 5,752,249 |
| 2024-03-06 | 203.00 | 222.00 | 202.50 | 216.50 | 216.50 | 4,725,936 |
| 2024-03-05 | 205.50 | 208.00 | 197.50 | 202.50 | 202.50 | 1,746,336 |
| 2024-03-04 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | 972,621 |
| 2024-03-01 | 209.00 | 209.00 | 204.00 | 205.50 | 205.50 | 1,489,039 |
| 2024-02-29 | 200.50 | 214.00 | 200.50 | 208.50 | 208.50 | 3,530,411 |
| 2024-02-27 | 198.50 | 205.00 | 196.00 | 201.00 | 201.00 | 2,063,528 |
| 2024-02-26 | 196.50 | 199.00 | 195.00 | 197.00 | 197.00 | 615,550 |
| 2024-02-23 | 195.50 | 199.00 | 192.00 | 196.50 | 196.50 | 694,576 |
| 2024-02-22 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 678,917 |
| 2024-02-21 | 197.00 | 198.50 | 193.50 | 194.50 | 194.50 | 1,035,107 |
| 2024-02-20 | 197.00 | 200.50 | 194.50 | 194.50 | 194.50 | 1,562,283 |
| 2024-02-19 | 195.50 | 200.50 | 192.00 | 198.00 | 198.00 | 3,271,902 |
| 2024-02-16 | 187.50 | 198.50 | 186.00 | 198.50 | 198.50 | 5,971,791 |
| 2024-02-15 | 177.50 | 181.00 | 174.50 | 180.50 | 180.50 | 1,297,121 |
| 2024-02-05 | 174.50 | 176.50 | 173.00 | 176.00 | 176.00 | 409,480 |
| 2024-02-02 | 174.00 | 175.00 | 171.50 | 174.00 | 174.00 | 551,660 |
| 2024-02-01 | 172.00 | 174.50 | 172.00 | 172.50 | 172.50 | 433,455 |
| 2024-01-31 | 172.50 | 173.00 | 171.50 | 171.50 | 171.50 | 320,565 |
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.