Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 186.50 | 190.00 | 185.50 | 188.50 | 182.32 | 616,255 |
| 2023-02-07 | 190.50 | 191.00 | 186.00 | 186.00 | 179.90 | 704,962 |
| 2023-02-06 | 188.00 | 192.00 | 188.00 | 190.50 | 184.25 | 759,947 |
| 2023-02-03 | 182.50 | 190.50 | 182.50 | 190.00 | 183.77 | 1,111,816 |
| 2023-02-02 | 182.00 | 185.50 | 181.50 | 182.50 | 176.52 | 763,203 |
| 2023-02-01 | 182.00 | 184.50 | 180.50 | 181.50 | 175.55 | 1,051,293 |
| 2023-01-31 | 183.50 | 187.00 | 179.00 | 181.50 | 175.55 | 1,212,580 |
| 2023-01-30 | 187.50 | 193.00 | 183.00 | 183.50 | 177.48 | 1,322,097 |
| 2023-01-17 | 181.00 | 190.50 | 181.00 | 185.50 | 179.42 | 1,666,272 |
| 2023-01-16 | 181.50 | 184.50 | 179.00 | 181.50 | 175.55 | 1,061,235 |
| 2023-01-13 | 176.00 | 183.00 | 176.00 | 180.00 | 174.10 | 1,906,944 |
| 2023-01-12 | 176.00 | 176.00 | 173.50 | 175.00 | 169.26 | 318,228 |
| 2023-01-11 | 174.00 | 175.00 | 173.00 | 173.50 | 167.81 | 617,281 |
| 2023-01-10 | 174.00 | 175.00 | 172.50 | 172.50 | 166.84 | 249,578 |
| 2023-01-09 | 174.00 | 174.50 | 172.00 | 174.00 | 168.30 | 278,706 |
| 2023-01-06 | 171.50 | 174.00 | 171.50 | 173.50 | 167.81 | 244,666 |
| 2023-01-05 | 170.00 | 175.00 | 170.00 | 174.00 | 168.30 | 418,650 |
| 2023-01-04 | 169.00 | 172.50 | 169.00 | 169.50 | 163.94 | 326,448 |
| 2023-01-03 | 166.50 | 172.00 | 165.50 | 171.00 | 165.39 | 404,006 |
| 2022-12-30 | 168.00 | 168.50 | 167.00 | 167.00 | 161.52 | 151,388 |
| 2022-12-29 | 164.50 | 168.50 | 164.50 | 167.00 | 161.52 | 462,156 |
| 2022-12-28 | 168.00 | 168.50 | 166.50 | 167.00 | 161.52 | 319,217 |
| 2022-12-27 | 167.00 | 169.50 | 167.00 | 169.50 | 163.94 | 225,148 |
| 2022-12-26 | 170.00 | 171.00 | 166.50 | 166.50 | 161.04 | 287,458 |
| 2022-12-23 | 172.00 | 172.50 | 169.50 | 171.00 | 165.39 | 298,169 |
| 2022-12-22 | 172.00 | 175.50 | 171.50 | 175.00 | 169.26 | 729,786 |
| 2022-12-21 | 166.50 | 170.00 | 165.00 | 169.00 | 163.46 | 655,803 |
| 2022-12-20 | 172.00 | 172.00 | 164.00 | 164.50 | 159.11 | 1,314,982 |
| 2022-12-19 | 172.00 | 172.50 | 169.00 | 170.50 | 164.91 | 492,408 |
| 2022-12-16 | 176.00 | 176.00 | 171.50 | 172.50 | 166.84 | 1,268,748 |
| 2022-12-15 | 179.50 | 181.50 | 176.50 | 178.50 | 172.65 | 805,130 |
| 2022-12-14 | 178.00 | 182.50 | 176.00 | 179.50 | 173.61 | 2,791,578 |
| 2022-12-13 | 175.00 | 181.00 | 171.00 | 177.00 | 171.20 | 2,512,679 |
| 2022-12-12 | 194.00 | 197.50 | 189.00 | 189.00 | 182.80 | 1,695,339 |
| 2022-12-09 | 187.50 | 195.50 | 186.50 | 193.50 | 187.16 | 1,111,739 |
| 2022-12-08 | 188.50 | 189.50 | 185.50 | 185.50 | 179.42 | 339,411 |
| 2022-12-07 | 190.00 | 190.00 | 185.00 | 188.50 | 182.32 | 471,806 |
| 2022-12-06 | 190.50 | 193.00 | 188.00 | 188.00 | 181.84 | 527,343 |
| 2022-12-05 | 188.50 | 191.50 | 187.50 | 191.00 | 184.74 | 442,711 |
| 2022-12-02 | 190.50 | 191.50 | 187.00 | 187.50 | 181.35 | 1,267,105 |
| 2022-12-01 | 187.00 | 191.50 | 187.00 | 188.50 | 182.32 | 804,473 |
| 2022-11-30 | 181.00 | 185.00 | 181.00 | 185.00 | 178.93 | 494,067 |
| 2022-11-29 | 181.50 | 182.00 | 179.00 | 181.50 | 175.55 | 626,937 |
| 2022-11-28 | 181.00 | 183.00 | 178.00 | 183.00 | 177.00 | 717,110 |
| 2022-11-25 | 183.50 | 185.00 | 181.50 | 182.50 | 176.52 | 461,635 |
| 2022-11-24 | 184.00 | 185.00 | 182.50 | 183.00 | 177.00 | 602,612 |
| 2022-11-23 | 183.00 | 185.50 | 182.00 | 182.50 | 176.52 | 621,413 |
| 2022-11-22 | 177.50 | 182.50 | 177.50 | 182.00 | 176.03 | 1,015,899 |
| 2022-11-21 | 176.00 | 179.00 | 175.50 | 177.00 | 171.20 | 278,629 |
| 2022-11-18 | 180.00 | 180.50 | 176.00 | 176.00 | 170.23 | 721,422 |
| 2022-11-17 | 180.00 | 180.50 | 176.00 | 180.00 | 174.10 | 1,612,631 |
| 2022-11-16 | 181.00 | 187.00 | 181.00 | 183.00 | 177.00 | 1,746,724 |
| 2022-11-15 | 180.00 | 182.50 | 178.50 | 181.50 | 175.55 | 1,479,965 |
| 2022-11-14 | 186.50 | 187.50 | 177.00 | 182.00 | 176.03 | 2,665,958 |
| 2022-11-11 | 193.00 | 195.00 | 190.00 | 195.00 | 188.61 | 1,382,906 |
| 2022-11-10 | 187.00 | 188.00 | 184.50 | 187.00 | 180.87 | 379,545 |
| 2022-11-09 | 183.50 | 187.00 | 183.50 | 187.00 | 180.87 | 502,961 |
| 2022-11-08 | 182.00 | 182.50 | 180.50 | 182.00 | 176.03 | 323,772 |
| 2022-11-07 | 181.50 | 182.50 | 180.00 | 181.00 | 175.07 | 257,562 |
| 2022-11-04 | 177.50 | 179.00 | 175.00 | 179.00 | 173.13 | 533,424 |
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.