Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 170.00 | 175.50 | 170.00 | 175.00 | 175.00 | 726,794 |
| 2024-01-26 | 170.50 | 173.00 | 169.50 | 170.00 | 170.00 | 554,014 |
| 2024-01-25 | 171.00 | 172.50 | 168.50 | 171.00 | 171.00 | 782,680 |
| 2024-01-24 | 170.50 | 174.50 | 169.50 | 171.00 | 171.00 | 1,161,673 |
| 2024-01-23 | 166.50 | 169.00 | 165.00 | 167.00 | 167.00 | 708,275 |
| 2024-01-22 | 163.50 | 167.50 | 163.50 | 166.00 | 166.00 | 1,175,657 |
| 2024-01-19 | 162.00 | 163.00 | 161.00 | 162.50 | 162.50 | 894,422 |
| 2024-01-18 | 164.50 | 164.50 | 160.50 | 162.00 | 162.00 | 1,229,072 |
| 2024-01-17 | 168.50 | 168.50 | 162.50 | 164.50 | 164.50 | 2,312,721 |
| 2024-01-16 | 175.00 | 175.00 | 168.50 | 168.50 | 168.50 | 1,633,769 |
| 2024-01-15 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | 390,532 |
| 2024-01-12 | 177.00 | 178.50 | 176.00 | 177.00 | 177.00 | 431,277 |
| 2024-01-11 | 180.00 | 180.00 | 173.50 | 179.50 | 179.50 | 588,805 |
| 2024-01-10 | 181.00 | 181.00 | 178.50 | 180.50 | 180.50 | 253,209 |
| 2024-01-09 | 181.50 | 181.50 | 180.00 | 180.50 | 180.50 | 369,833 |
| 2024-01-08 | 180.00 | 182.00 | 179.00 | 180.50 | 180.50 | 169,348 |
| 2024-01-05 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | 214,208 |
| 2024-01-04 | 181.50 | 182.00 | 178.50 | 179.00 | 179.00 | 381,207 |
| 2024-01-03 | 183.00 | 183.00 | 181.00 | 181.50 | 181.50 | 295,177 |
| 2024-01-02 | 184.50 | 185.50 | 183.00 | 183.00 | 183.00 | 304,335 |
| 2023-12-29 | 184.00 | 185.00 | 180.00 | 182.50 | 182.50 | 556,873 |
| 2023-12-28 | 186.00 | 186.50 | 182.50 | 184.00 | 184.00 | 662,571 |
| 2023-12-27 | 184.50 | 189.00 | 184.00 | 185.50 | 185.50 | 491,525 |
| 2023-12-26 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | 257,939 |
| 2023-12-25 | 182.00 | 188.00 | 182.00 | 186.50 | 186.50 | 365,297 |
| 2023-12-22 | 181.00 | 183.50 | 181.00 | 181.00 | 181.00 | 247,754 |
| 2023-12-21 | 183.00 | 183.50 | 180.00 | 181.00 | 181.00 | 504,679 |
| 2023-12-20 | 186.00 | 186.50 | 184.00 | 185.00 | 185.00 | 359,504 |
| 2023-12-19 | 185.50 | 188.50 | 183.50 | 185.00 | 185.00 | 696,027 |
| 2023-12-18 | 180.50 | 189.00 | 180.50 | 185.00 | 185.00 | 1,055,506 |
| 2023-12-15 | 178.00 | 182.50 | 177.00 | 179.00 | 179.00 | 787,637 |
| 2023-12-14 | 178.00 | 178.50 | 175.50 | 176.50 | 176.50 | 706,416 |
| 2023-12-13 | 178.00 | 180.50 | 177.00 | 177.50 | 177.50 | 528,845 |
| 2023-12-12 | 181.50 | 182.00 | 176.00 | 177.00 | 177.00 | 782,942 |
| 2023-12-11 | 184.50 | 185.50 | 180.50 | 181.50 | 181.50 | 400,100 |
| 2023-12-08 | 185.00 | 185.50 | 181.00 | 184.50 | 184.50 | 585,092 |
| 2023-12-07 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 273,973 |
| 2023-12-06 | 188.50 | 188.50 | 184.00 | 186.00 | 186.00 | 587,199 |
| 2023-12-05 | 189.50 | 191.00 | 187.00 | 188.50 | 188.50 | 324,044 |
| 2023-12-04 | 186.00 | 189.50 | 185.00 | 189.50 | 189.50 | 612,233 |
| 2023-12-01 | 187.00 | 189.50 | 185.50 | 185.50 | 185.50 | 499,809 |
| 2023-11-30 | 189.50 | 190.00 | 184.00 | 187.50 | 187.50 | 1,559,713 |
| 2023-11-29 | 190.00 | 193.50 | 187.00 | 190.00 | 190.00 | 1,678,268 |
| 2023-11-28 | 179.50 | 196.00 | 179.50 | 190.00 | 190.00 | 2,881,964 |
| 2023-11-27 | 177.00 | 179.00 | 175.50 | 179.00 | 179.00 | 840,062 |
| 2023-11-24 | 175.50 | 176.50 | 173.50 | 174.50 | 174.50 | 445,641 |
| 2023-11-23 | 178.00 | 179.00 | 175.50 | 175.50 | 175.50 | 463,412 |
| 2023-11-22 | 179.00 | 180.00 | 172.00 | 178.00 | 178.00 | 1,745,326 |
| 2023-11-21 | 177.50 | 181.50 | 176.00 | 180.00 | 180.00 | 943,307 |
| 2023-11-20 | 176.50 | 178.00 | 174.00 | 177.50 | 177.50 | 616,041 |
| 2023-11-17 | 173.50 | 180.00 | 173.00 | 176.00 | 176.00 | 1,488,316 |
| 2023-11-16 | 170.50 | 183.50 | 169.50 | 172.50 | 172.50 | 3,075,863 |
| 2023-11-15 | 160.50 | 171.00 | 160.50 | 168.00 | 168.00 | 1,655,591 |
| 2023-11-14 | 158.50 | 160.00 | 155.00 | 159.00 | 159.00 | 1,121,376 |
| 2023-11-13 | 162.00 | 162.50 | 157.00 | 158.00 | 158.00 | 1,097,733 |
| 2023-11-10 | 167.50 | 167.50 | 160.50 | 161.00 | 161.00 | 1,540,637 |
| 2023-11-09 | 169.00 | 169.00 | 166.50 | 167.50 | 167.50 | 558,060 |
| 2023-11-08 | 170.50 | 172.50 | 168.00 | 168.50 | 168.50 | 836,043 |
| 2023-11-07 | 173.00 | 173.00 | 170.00 | 170.50 | 170.50 | 392,919 |
| 2023-11-06 | 172.50 | 174.50 | 172.50 | 173.50 | 173.50 | 198,687 |
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.