Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	218.00	219.00	211.00	213.00	206.02	494,889
2023-08-07	218.50	218.50	213.00	216.50	209.40	304,851
2023-08-04	214.50	214.50	211.00	213.50	206.50	378,909
2023-08-02	218.00	220.00	213.00	214.50	207.47	785,306
2023-08-01	217.50	219.00	215.50	217.50	210.37	632,187
2023-07-31	218.50	220.50	214.00	216.50	209.40	1,743,867
2023-07-28	218.00	221.00	213.50	214.50	207.47	1,058,607
2023-07-27	224.00	224.50	217.00	219.50	212.30	1,215,550
2023-07-26	225.00	229.00	221.00	223.50	216.17	1,462,174
2023-07-25	219.50	221.00	218.00	220.00	212.79	579,341
2023-07-24	217.00	221.50	215.50	219.00	211.82	591,492
2023-07-21	217.00	217.50	214.50	216.00	208.92	397,371
2023-07-20	214.00	218.00	211.00	216.50	209.40	980,123
2023-07-19	222.50	222.50	213.50	214.00	206.98	788,365
2023-07-18	219.00	223.50	214.00	222.50	215.20	1,188,075
2023-07-17	223.50	223.50	218.50	220.00	212.79	434,572
2023-07-14	222.50	227.00	220.50	223.50	216.17	1,744,837
2023-07-13	216.00	222.00	216.00	218.50	211.34	1,241,900
2023-07-12	212.00	216.00	212.00	215.00	207.95	850,975
2023-07-11	213.00	214.00	209.00	212.50	205.53	1,178,128
2023-07-10	218.50	219.00	214.00	216.50	209.40	859,510
2023-07-07	211.50	221.00	209.00	219.50	212.30	1,484,429
2023-07-06	214.00	215.50	211.00	211.50	204.57	639,574
2023-07-05	222.00	223.00	213.00	214.00	206.98	993,483
2023-07-04	224.00	224.00	220.00	222.00	214.72	353,652
2023-07-03	222.00	222.50	219.00	222.50	215.20	551,817
2023-06-30	216.00	222.00	216.00	222.00	214.72	616,693
2023-06-29	221.00	225.50	215.50	218.00	210.85	1,348,587
2023-06-28	214.00	222.00	211.00	220.00	212.79	1,506,186
2023-06-27	214.00	223.00	211.50	212.50	205.53	1,630,277
2023-06-26	202.00	218.00	202.00	217.50	210.37	2,261,064
2023-06-21	201.50	206.00	199.50	203.50	196.83	770,200
2023-06-20	202.00	202.50	196.50	201.00	194.41	983,860
2023-06-19	201.50	203.00	199.50	202.00	195.38	863,894
2023-06-16	206.00	208.00	202.00	202.00	195.38	744,448
2023-06-15	202.00	206.00	201.50	205.00	198.28	695,921
2023-06-14	199.00	204.00	198.00	202.00	195.38	991,055
2023-06-13	203.50	205.00	199.00	199.00	192.48	831,498
2023-06-12	197.50	203.00	195.50	203.00	196.34	907,326
2023-06-09	199.50	200.00	196.00	196.50	190.06	558,596
2023-06-08	202.00	202.50	197.00	199.00	192.48	804,821
2023-06-07	194.50	202.00	193.50	202.00	195.38	1,161,293
2023-06-06	197.50	200.00	194.00	194.50	188.12	1,135,361
2023-06-05	193.00	200.50	192.00	200.50	193.93	2,083,467
2023-06-02	194.50	195.00	191.50	193.50	187.16	829,953
2023-06-01	193.00	198.00	192.00	194.50	188.12	1,573,459
2023-05-31	187.00	196.50	187.00	194.50	188.12	3,734,623
2023-05-30	184.00	186.00	182.00	186.00	179.90	676,608
2023-05-29	184.00	185.50	182.00	182.50	176.52	857,238
2023-05-26	183.00	187.00	182.00	182.00	176.03	1,026,802
2023-05-25	184.50	185.50	181.00	182.50	176.52	1,130,695
2023-05-24	179.50	187.00	179.00	184.50	178.45	2,141,354
2023-05-23	178.50	180.50	177.50	179.50	173.61	637,149
2023-05-22	177.00	179.00	176.00	178.00	172.16	471,926
2023-05-19	174.00	179.50	174.00	176.50	170.71	1,307,575
2023-05-18	174.00	175.50	172.00	174.00	168.30	423,400
2023-05-17	174.50	177.00	174.00	174.00	168.30	751,168
2023-05-16	171.00	174.00	170.50	173.00	167.33	437,211
2023-05-15	177.50	177.50	170.50	171.00	165.39	741,022
2023-05-12	176.50	179.00	174.00	177.50	171.68	1,128,864

← NewerPage 14 of 21 · 1,216 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.