Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 178.00 | 179.00 | 176.00 | 178.00 | 172.16 | 259,843 |
| 2022-11-02 | 177.00 | 180.50 | 176.00 | 180.00 | 174.10 | 558,636 |
| 2022-11-01 | 175.00 | 178.50 | 174.00 | 176.00 | 170.23 | 325,274 |
| 2022-10-31 | 176.50 | 182.50 | 176.00 | 176.00 | 170.23 | 720,222 |
| 2022-10-28 | 175.00 | 177.00 | 172.50 | 174.50 | 168.78 | 205,208 |
| 2022-10-27 | 174.00 | 180.00 | 173.50 | 175.00 | 169.26 | 834,810 |
| 2022-10-26 | 171.00 | 176.00 | 171.00 | 172.50 | 166.84 | 1,485,746 |
| 2022-10-25 | 169.00 | 169.50 | 162.50 | 168.00 | 162.49 | 1,469,829 |
| 2022-10-24 | 172.00 | 174.00 | 167.00 | 168.00 | 162.49 | 674,247 |
| 2022-10-21 | 173.50 | 175.00 | 169.50 | 170.50 | 164.91 | 1,626,372 |
| 2022-10-20 | 181.00 | 181.00 | 172.00 | 176.00 | 170.23 | 777,482 |
| 2022-10-19 | 180.00 | 183.50 | 179.00 | 180.00 | 174.10 | 457,260 |
| 2022-10-18 | 185.00 | 185.00 | 178.50 | 181.50 | 175.55 | 735,543 |
| 2022-10-17 | 177.00 | 183.00 | 176.00 | 183.00 | 177.00 | 385,574 |
| 2022-10-14 | 184.00 | 184.00 | 177.00 | 178.50 | 172.65 | 867,856 |
| 2022-10-13 | 177.50 | 184.00 | 177.00 | 180.00 | 174.10 | 989,734 |
| 2022-10-12 | 174.50 | 177.00 | 172.50 | 176.00 | 170.23 | 767,370 |
| 2022-10-11 | 177.00 | 177.00 | 170.00 | 175.00 | 169.26 | 582,883 |
| 2022-10-07 | 179.50 | 182.00 | 176.50 | 177.50 | 171.68 | 726,455 |
| 2022-10-06 | 185.00 | 185.50 | 178.00 | 179.00 | 173.13 | 533,385 |
| 2022-10-05 | 188.00 | 190.00 | 184.50 | 186.00 | 179.90 | 761,942 |
| 2022-10-04 | 184.50 | 186.50 | 183.50 | 185.50 | 179.42 | 396,541 |
| 2022-10-03 | 179.00 | 184.50 | 178.00 | 182.00 | 176.03 | 596,476 |
| 2022-09-30 | 182.50 | 182.50 | 172.00 | 180.50 | 174.58 | 957,208 |
| 2022-09-29 | 182.50 | 185.00 | 179.00 | 183.50 | 177.48 | 770,727 |
| 2022-09-28 | 184.50 | 187.00 | 180.50 | 181.50 | 175.55 | 666,197 |
| 2022-09-27 | 182.50 | 186.00 | 179.50 | 184.50 | 178.45 | 646,254 |
| 2022-09-26 | 186.50 | 187.00 | 177.00 | 179.50 | 173.61 | 1,627,208 |
| 2022-09-23 | 189.00 | 189.50 | 184.00 | 189.00 | 182.80 | 1,168,163 |
| 2022-09-22 | 197.50 | 197.50 | 188.50 | 189.00 | 182.80 | 1,159,430 |
| 2022-09-21 | 206.00 | 207.00 | 199.00 | 200.50 | 193.93 | 632,937 |
| 2022-09-20 | 208.00 | 208.50 | 206.00 | 206.50 | 199.73 | 190,781 |
| 2022-09-19 | 208.00 | 210.50 | 205.50 | 206.00 | 199.25 | 281,014 |
| 2022-09-16 | 206.00 | 208.50 | 205.50 | 206.50 | 199.73 | 249,018 |
| 2022-09-15 | 209.50 | 209.50 | 207.00 | 207.00 | 200.21 | 247,030 |
| 2022-09-14 | 208.50 | 210.00 | 205.50 | 209.00 | 202.15 | 759,176 |
| 2022-09-13 | 211.50 | 212.50 | 208.50 | 211.50 | 204.57 | 591,437 |
| 2022-09-12 | 208.00 | 211.50 | 205.00 | 208.00 | 201.18 | 728,882 |
| 2022-09-08 | 203.00 | 206.00 | 203.00 | 206.00 | 199.25 | 244,048 |
| 2022-09-07 | 204.00 | 205.00 | 200.50 | 202.50 | 195.86 | 1,036,224 |
| 2022-09-06 | 213.00 | 213.00 | 204.00 | 207.50 | 200.70 | 935,968 |
| 2022-09-05 | 218.00 | 218.00 | 211.00 | 211.00 | 204.08 | 1,748,219 |
| 2022-09-02 | 220.50 | 222.00 | 217.00 | 217.50 | 210.37 | 254,032 |
| 2022-09-01 | 220.50 | 221.00 | 216.00 | 220.00 | 212.79 | 643,356 |
| 2022-08-31 | 222.50 | 224.00 | 221.50 | 223.00 | 215.69 | 520,272 |
| 2022-08-30 | 218.50 | 224.00 | 218.50 | 223.00 | 215.69 | 403,261 |
| 2022-08-29 | 220.00 | 221.00 | 217.50 | 219.00 | 211.82 | 490,515 |
| 2022-08-26 | 224.00 | 226.50 | 222.50 | 223.00 | 215.69 | 741,598 |
| 2022-08-25 | 222.50 | 223.00 | 220.50 | 222.00 | 214.72 | 385,668 |
| 2022-08-24 | 220.50 | 222.50 | 219.50 | 220.50 | 213.27 | 334,292 |
| 2022-08-23 | 219.00 | 221.50 | 218.50 | 220.00 | 212.79 | 322,779 |
| 2022-08-22 | 220.00 | 221.50 | 218.50 | 219.50 | 212.30 | 429,716 |
| 2022-08-19 | 222.00 | 223.00 | 220.00 | 221.50 | 214.24 | 858,211 |
| 2022-08-18 | 220.00 | 222.00 | 218.50 | 222.00 | 214.72 | 1,212,506 |
| 2022-08-17 | 219.00 | 220.00 | 216.50 | 219.00 | 211.82 | 2,395,264 |
| 2022-08-16 | 222.50 | 223.00 | 218.00 | 219.00 | 211.82 | 1,679,465 |
| 2022-08-15 | 221.00 | 227.00 | 218.00 | 225.50 | 218.11 | 1,407,759 |
| 2022-08-12 | 224.00 | 224.00 | 217.00 | 220.50 | 213.27 | 3,217,028 |
| 2022-08-11 | 229.50 | 232.50 | 227.50 | 232.50 | 224.88 | 1,151,036 |
| 2022-08-10 | 233.00 | 234.50 | 229.00 | 233.00 | 217.62 | 792,774 |
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.