Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	172.00	177.00	170.00	176.50	170.71	1,776,254
2023-05-10	169.00	170.50	168.00	170.50	164.91	295,925
2023-05-09	172.50	172.50	169.00	169.00	163.46	287,022
2023-05-08	170.50	172.50	170.50	172.00	166.36	339,792
2023-05-05	170.00	170.50	169.00	170.00	164.43	138,699
2023-05-04	167.50	170.50	167.00	170.00	164.43	279,125
2023-05-03	168.00	170.00	167.50	167.50	162.01	314,753
2023-05-02	171.50	173.00	169.00	169.00	163.46	441,328
2023-04-28	171.00	173.50	170.50	171.50	165.88	734,290
2023-04-27	167.50	172.50	166.00	171.00	165.39	617,893
2023-04-26	168.50	169.50	165.00	168.00	162.49	1,007,137
2023-04-25	168.50	171.00	167.50	168.50	162.98	564,923
2023-04-24	168.00	168.50	166.50	167.50	162.01	222,728
2023-04-21	169.00	169.00	166.50	168.00	162.49	343,378
2023-04-20	169.50	169.50	167.50	168.00	162.49	398,867
2023-04-19	171.00	171.00	167.00	169.50	163.94	1,371,180
2023-04-18	170.00	173.00	168.50	172.50	166.84	1,003,571
2023-04-17	169.50	171.00	168.00	168.00	162.49	1,028,664
2023-04-14	174.00	174.00	169.00	169.00	163.46	1,008,229
2023-04-13	172.00	175.00	171.50	172.50	166.84	587,660
2023-04-12	171.50	179.50	171.00	172.00	166.36	2,685,066
2023-04-11	165.00	168.50	164.50	167.50	162.01	722,801
2023-04-10	165.00	167.00	164.50	166.00	160.56	378,021
2023-04-07	165.50	167.50	165.00	165.00	159.59	446,176
2023-04-06	168.00	168.50	166.50	168.00	162.49	379,565
2023-03-31	168.50	171.00	167.50	168.50	162.98	461,313
2023-03-30	168.50	170.00	167.50	168.50	162.98	449,037
2023-03-29	170.50	171.00	167.00	169.00	163.46	540,901
2023-03-28	168.00	170.50	167.50	170.50	164.91	637,625
2023-03-27	167.00	168.50	165.00	167.50	162.01	647,780
2023-03-24	170.00	171.00	166.00	167.00	161.52	934,287
2023-03-23	168.00	171.00	167.50	170.00	164.43	665,969
2023-03-22	163.50	173.50	163.50	171.50	165.88	1,952,106
2023-03-21	163.50	164.00	161.50	163.00	157.66	774,192
2023-03-20	158.00	164.00	158.00	163.00	157.66	942,783
2023-03-17	158.50	160.00	157.00	157.50	152.34	1,045,465
2023-03-16	160.50	163.50	157.50	158.00	152.82	1,807,479
2023-03-15	169.00	169.00	165.50	165.50	160.07	1,125,790
2023-03-14	169.00	170.50	168.00	168.00	162.49	806,676
2023-03-13	176.00	176.00	168.00	171.00	165.39	1,346,420
2023-03-10	178.00	179.00	175.50	176.00	170.23	835,760
2023-03-09	181.50	182.00	179.50	179.50	173.61	491,872
2023-03-08	183.50	185.00	181.50	181.50	175.55	451,439
2023-03-07	182.00	185.00	182.00	184.50	178.45	428,149
2023-03-06	180.50	183.00	180.50	181.50	175.55	313,843
2023-03-03	178.50	181.50	178.50	180.00	174.10	260,305
2023-03-02	178.50	180.00	177.50	178.00	172.16	539,074
2023-03-01	181.50	181.50	179.00	179.00	173.13	436,883
2023-02-24	182.00	182.50	178.50	180.00	174.10	477,691
2023-02-23	181.50	183.00	181.00	181.50	175.55	418,430
2023-02-22	179.00	182.50	176.50	181.50	175.55	659,350
2023-02-21	179.50	180.00	177.50	178.50	172.65	1,318,462
2023-02-20	183.00	183.00	180.00	180.50	174.58	474,630
2023-02-17	180.00	182.00	180.00	182.00	176.03	411,376
2023-02-16	181.00	182.00	178.50	179.00	173.13	791,326
2023-02-15	187.00	189.00	180.00	180.00	174.10	1,093,241
2023-02-14	186.00	189.50	186.00	187.00	180.87	491,520
2023-02-13	185.00	187.00	183.00	186.00	179.90	483,803
2023-02-10	190.00	190.00	184.50	186.00	179.90	659,468
2023-02-09	188.50	192.50	187.00	187.50	181.35	760,677

← NewerPage 15 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.