Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 170.00 | 174.00 | 169.00 | 171.50 | 171.50 | 471,817 |
| 2023-11-02 | 166.50 | 169.00 | 166.50 | 168.00 | 168.00 | 118,869 |
| 2023-11-01 | 166.00 | 167.00 | 164.50 | 166.00 | 166.00 | 175,760 |
| 2023-10-31 | 168.00 | 170.00 | 165.50 | 165.50 | 165.50 | 278,251 |
| 2023-10-30 | 169.50 | 169.50 | 165.50 | 168.50 | 168.50 | 350,475 |
| 2023-10-27 | 168.50 | 170.00 | 168.00 | 169.50 | 169.50 | 152,010 |
| 2023-10-26 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 432,770 |
| 2023-10-25 | 170.00 | 171.50 | 169.00 | 170.00 | 170.00 | 253,206 |
| 2023-10-24 | 171.00 | 171.50 | 168.00 | 169.00 | 169.00 | 1,090,624 |
| 2023-10-23 | 173.50 | 173.50 | 170.00 | 170.00 | 170.00 | 458,803 |
| 2023-10-20 | 174.50 | 174.50 | 170.00 | 174.00 | 174.00 | 318,842 |
| 2023-10-19 | 174.50 | 176.00 | 173.50 | 175.00 | 175.00 | 212,520 |
| 2023-10-18 | 175.00 | 176.00 | 171.50 | 175.00 | 175.00 | 609,991 |
| 2023-10-17 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 215,756 |
| 2023-10-16 | 180.00 | 180.00 | 175.00 | 175.50 | 175.50 | 314,226 |
| 2023-10-13 | 178.00 | 180.50 | 178.00 | 180.00 | 180.00 | 262,938 |
| 2023-10-12 | 180.00 | 180.00 | 176.50 | 179.50 | 179.50 | 529,221 |
| 2023-10-11 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 417,160 |
| 2023-10-06 | 178.50 | 181.50 | 176.50 | 177.50 | 177.50 | 379,091 |
| 2023-10-05 | 177.00 | 180.00 | 176.50 | 178.50 | 178.50 | 264,731 |
| 2023-10-04 | 179.50 | 179.50 | 175.00 | 176.00 | 176.00 | 629,123 |
| 2023-10-03 | 180.50 | 181.00 | 177.00 | 179.00 | 179.00 | 417,216 |
| 2023-10-02 | 175.50 | 181.50 | 175.50 | 180.50 | 180.50 | 295,988 |
| 2023-09-28 | 176.00 | 176.50 | 173.50 | 175.00 | 175.00 | 801,274 |
| 2023-09-27 | 177.50 | 178.00 | 172.00 | 176.00 | 176.00 | 1,110,229 |
| 2023-09-26 | 183.00 | 183.00 | 176.50 | 177.50 | 177.50 | 755,335 |
| 2023-09-25 | 184.00 | 185.00 | 182.50 | 183.00 | 183.00 | 237,936 |
| 2023-09-22 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 195,263 |
| 2023-09-21 | 185.50 | 185.50 | 182.00 | 183.00 | 183.00 | 182,133 |
| 2023-09-20 | 187.50 | 187.50 | 184.50 | 185.00 | 185.00 | 270,361 |
| 2023-09-19 | 189.50 | 192.00 | 187.00 | 187.50 | 187.50 | 571,918 |
| 2023-09-18 | 196.50 | 196.50 | 189.00 | 189.50 | 189.50 | 327,151 |
| 2023-09-15 | 192.50 | 197.00 | 190.50 | 196.50 | 196.50 | 522,901 |
| 2023-09-14 | 188.00 | 193.00 | 188.00 | 190.50 | 190.50 | 618,751 |
| 2023-09-13 | 188.50 | 189.50 | 185.50 | 188.00 | 188.00 | 629,474 |
| 2023-09-12 | 198.00 | 198.50 | 190.50 | 190.50 | 190.50 | 456,837 |
| 2023-09-11 | 202.00 | 206.00 | 198.50 | 200.50 | 200.50 | 380,832 |
| 2023-09-08 | 199.50 | 203.50 | 198.00 | 202.00 | 202.00 | 492,761 |
| 2023-09-07 | 202.00 | 204.00 | 199.00 | 201.00 | 201.00 | 384,573 |
| 2023-09-06 | 199.50 | 204.50 | 199.00 | 203.50 | 203.50 | 503,529 |
| 2023-09-05 | 197.50 | 203.00 | 195.50 | 200.50 | 200.50 | 562,946 |
| 2023-09-04 | 193.00 | 199.00 | 193.00 | 197.00 | 197.00 | 377,534 |
| 2023-09-01 | 196.00 | 196.00 | 192.50 | 193.50 | 193.50 | 337,904 |
| 2023-08-31 | 188.00 | 196.00 | 186.50 | 193.00 | 193.00 | 1,271,269 |
| 2023-08-30 | 185.50 | 188.50 | 184.00 | 188.50 | 188.50 | 530,039 |
| 2023-08-29 | 185.00 | 187.50 | 181.00 | 185.50 | 185.50 | 743,893 |
| 2023-08-28 | 185.00 | 185.50 | 181.50 | 184.00 | 184.00 | 1,108,918 |
| 2023-08-25 | 191.00 | 191.00 | 185.00 | 185.00 | 185.00 | 402,944 |
| 2023-08-24 | 192.00 | 192.00 | 187.00 | 190.50 | 190.50 | 811,459 |
| 2023-08-23 | 189.50 | 192.00 | 188.00 | 190.50 | 190.50 | 600,399 |
| 2023-08-22 | 194.00 | 195.00 | 190.50 | 190.50 | 190.50 | 434,195 |
| 2023-08-21 | 193.50 | 195.50 | 191.50 | 193.50 | 193.50 | 323,447 |
| 2023-08-18 | 196.00 | 196.00 | 190.00 | 193.50 | 193.50 | 1,008,614 |
| 2023-08-17 | 197.00 | 200.50 | 194.50 | 197.00 | 197.00 | 1,057,527 |
| 2023-08-16 | 206.00 | 206.00 | 196.50 | 198.00 | 198.00 | 1,792,679 |
| 2023-08-15 | 217.50 | 217.50 | 207.00 | 208.00 | 208.00 | 857,205 |
| 2023-08-14 | 213.00 | 225.00 | 211.50 | 216.00 | 216.00 | 1,291,365 |
| 2023-08-11 | 202.00 | 210.00 | 202.00 | 209.00 | 209.00 | 535,537 |
| 2023-08-10 | 203.00 | 203.00 | 196.00 | 201.00 | 201.00 | 635,472 |
| 2023-08-09 | 213.00 | 213.50 | 210.50 | 213.50 | 206.50 | 638,599 |
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.