Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 235.00 | 238.00 | 232.50 | 234.00 | 218.56 | 215,228 |
| 2022-08-08 | 230.00 | 237.00 | 230.00 | 235.00 | 219.49 | 356,414 |
| 2022-08-05 | 226.00 | 232.50 | 226.00 | 231.50 | 216.22 | 1,314,455 |
| 2022-08-04 | 224.50 | 225.50 | 220.00 | 225.00 | 210.15 | 600,092 |
| 2022-08-03 | 225.00 | 228.50 | 222.50 | 224.50 | 209.68 | 687,168 |
| 2022-08-02 | 227.00 | 231.00 | 227.00 | 229.00 | 213.89 | 434,708 |
| 2022-08-01 | 230.00 | 235.00 | 229.50 | 231.50 | 216.22 | 389,528 |
| 2022-07-29 | 232.00 | 232.00 | 227.00 | 230.00 | 214.82 | 466,748 |
| 2022-07-28 | 235.00 | 235.00 | 226.00 | 227.00 | 212.02 | 437,737 |
| 2022-07-27 | 235.00 | 235.00 | 229.00 | 232.00 | 216.69 | 361,490 |
| 2022-07-26 | 238.00 | 238.50 | 234.00 | 234.50 | 219.02 | 286,494 |
| 2022-07-25 | 229.00 | 237.50 | 229.00 | 236.50 | 220.89 | 342,499 |
| 2022-07-22 | 239.00 | 241.50 | 232.00 | 232.50 | 217.16 | 588,717 |
| 2022-07-21 | 228.00 | 239.50 | 228.00 | 238.50 | 222.76 | 1,322,159 |
| 2022-07-20 | 221.00 | 230.00 | 221.00 | 227.00 | 212.02 | 1,474,664 |
| 2022-07-19 | 219.50 | 220.50 | 213.50 | 218.00 | 203.61 | 1,341,389 |
| 2022-07-18 | 217.50 | 221.50 | 214.50 | 221.00 | 206.41 | 2,066,237 |
| 2022-07-15 | 226.50 | 226.50 | 210.00 | 217.50 | 203.15 | 2,873,166 |
| 2022-07-14 | 231.50 | 232.50 | 224.50 | 228.50 | 213.42 | 1,094,977 |
| 2022-07-13 | 240.00 | 245.00 | 230.00 | 231.50 | 216.22 | 952,101 |
| 2022-07-12 | 238.50 | 240.50 | 233.50 | 237.00 | 221.36 | 615,919 |
| 2022-07-11 | 246.00 | 246.50 | 239.50 | 241.00 | 225.10 | 371,792 |
| 2022-07-08 | 249.00 | 252.00 | 245.00 | 248.00 | 231.63 | 509,251 |
| 2022-07-07 | 249.50 | 251.00 | 243.00 | 246.00 | 229.77 | 868,148 |
| 2022-07-06 | 260.00 | 260.00 | 248.50 | 248.50 | 232.10 | 437,640 |
| 2022-07-05 | 257.00 | 265.00 | 256.00 | 260.00 | 242.84 | 740,743 |
| 2022-07-04 | 247.50 | 257.50 | 247.00 | 253.00 | 236.30 | 1,008,585 |
| 2022-07-01 | 255.50 | 255.50 | 244.00 | 244.50 | 228.36 | 1,222,105 |
| 2022-06-30 | 257.50 | 260.50 | 252.00 | 255.50 | 238.64 | 603,127 |
| 2022-06-29 | 259.00 | 263.50 | 256.00 | 257.50 | 240.51 | 629,572 |
| 2022-06-28 | 276.00 | 276.50 | 263.50 | 266.50 | 248.91 | 904,542 |
| 2022-06-27 | 280.00 | 282.00 | 275.00 | 276.50 | 258.25 | 1,088,049 |
| 2022-06-24 | 264.00 | 277.00 | 264.00 | 274.50 | 256.38 | 2,176,568 |
| 2022-06-23 | 264.00 | 267.50 | 258.00 | 263.50 | 246.11 | 559,441 |
| 2022-06-22 | 264.50 | 268.00 | 258.00 | 262.50 | 245.18 | 1,412,270 |
| 2022-06-21 | 249.50 | 265.00 | 249.50 | 262.00 | 244.71 | 980,555 |
| 2022-06-20 | 247.00 | 249.00 | 244.00 | 244.00 | 227.90 | 429,301 |
| 2022-06-17 | 251.00 | 251.50 | 244.00 | 247.00 | 230.70 | 707,936 |
| 2022-06-16 | 263.00 | 265.00 | 253.00 | 254.00 | 237.24 | 474,138 |
| 2022-06-15 | 255.00 | 262.00 | 254.00 | 259.00 | 241.91 | 716,977 |
| 2022-06-14 | 254.00 | 257.00 | 248.50 | 253.00 | 236.30 | 744,308 |
| 2022-06-13 | 247.50 | 256.50 | 245.50 | 253.50 | 236.77 | 908,984 |
| 2022-06-10 | 248.50 | 254.00 | 248.50 | 253.50 | 236.77 | 239,432 |
| 2022-06-09 | 257.00 | 257.00 | 252.00 | 252.50 | 235.84 | 349,414 |
| 2022-06-08 | 261.00 | 261.50 | 256.00 | 258.50 | 241.44 | 157,123 |
| 2022-06-07 | 257.50 | 262.00 | 256.00 | 258.00 | 240.97 | 205,609 |
| 2022-06-06 | 256.50 | 261.00 | 252.00 | 260.00 | 242.84 | 316,087 |
| 2022-06-02 | 255.50 | 255.50 | 251.50 | 253.50 | 236.77 | 291,929 |
| 2022-06-01 | 260.50 | 262.50 | 256.50 | 256.50 | 239.57 | 260,651 |
| 2022-05-31 | 259.00 | 265.00 | 254.50 | 260.50 | 243.31 | 1,038,378 |
| 2022-05-30 | 251.50 | 260.00 | 249.00 | 258.00 | 240.97 | 951,354 |
| 2022-05-27 | 245.50 | 249.00 | 243.50 | 247.00 | 230.70 | 287,123 |
| 2022-05-26 | 245.00 | 248.00 | 242.00 | 242.50 | 226.50 | 381,287 |
| 2022-05-25 | 238.00 | 244.50 | 237.00 | 242.00 | 226.03 | 312,298 |
| 2022-05-24 | 236.00 | 238.50 | 235.50 | 236.00 | 220.43 | 167,246 |
| 2022-05-23 | 244.50 | 244.50 | 236.00 | 236.00 | 220.43 | 348,753 |
| 2022-05-20 | 234.00 | 245.00 | 232.00 | 240.50 | 224.63 | 836,102 |
| 2022-05-19 | 240.00 | 241.00 | 231.00 | 234.00 | 218.56 | 576,153 |
| 2022-05-18 | 244.00 | 247.00 | 242.00 | 243.50 | 227.43 | 225,260 |
| 2022-05-17 | 236.50 | 247.00 | 236.50 | 244.50 | 228.36 | 318,487 |
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.