Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.700	80.700	77.800	78.100	78.100	2,272,256
2026-07-22	79.900	82.300	79.200	79.300	79.300	2,406,769
2026-07-21	79.000	81.400	78.300	80.400	80.400	2,679,480
2026-07-20	83.800	88.000	76.800	79.800	79.800	10,173,043
2026-07-17	82.200	87.700	82.000	84.000	84.000	25,955,945
2026-07-16	81.600	84.200	80.100	84.200	84.200	12,975,667
2026-07-15	76.200	77.300	74.600	76.600	76.600	2,174,383
2026-07-14	76.000	77.000	73.800	76.100	76.100	2,067,255
2026-07-13	73.100	75.900	73.000	75.400	75.400	1,404,793
2026-07-10	72.800	72.800	72.800	72.800	72.800	0
2026-07-09	74.300	74.300	72.800	72.800	72.800	937,805
2026-07-08	75.000	75.500	73.900	74.200	74.200	1,031,282
2026-07-07	76.700	76.700	74.600	75.000	75.000	1,111,226
2026-07-06	77.700	78.500	75.500	75.900	75.900	970,024
2026-07-03	74.800	77.700	74.800	76.600	76.600	1,642,256
2026-07-02	77.400	77.900	74.400	74.800	74.800	2,502,591
2026-07-01	78.400	78.500	76.800	77.700	77.700	2,216,502
2026-06-30	76.800	80.000	76.100	78.300	78.300	3,589,583
2026-06-29	74.400	80.900	74.400	78.000	78.000	6,718,591
2026-06-26	73.000	74.200	72.600	73.600	73.600	1,953,622
2026-06-25	72.600	73.400	72.100	72.800	72.800	569,811
2026-06-24	71.700	72.100	70.800	71.500	71.500	934,057
2026-06-23	74.000	74.000	71.300	72.100	72.100	1,504,232
2026-06-22	72.200	76.600	72.200	73.400	73.400	2,594,999
2026-06-18	73.000	73.900	72.100	72.100	72.100	963,214
2026-06-17	74.100	74.400	72.000	73.000	73.000	2,460,122
2026-06-16	73.700	76.300	73.200	74.100	74.100	2,045,032
2026-06-15	74.000	76.000	73.000	73.700	73.700	2,871,568
2026-06-12	74.700	75.400	72.700	73.400	73.400	3,054,170
2026-06-11	69.400	75.500	68.700	73.700	73.700	4,726,394
2026-06-10	67.700	69.500	67.700	69.000	69.000	1,208,423
2026-06-09	67.500	69.400	67.000	68.600	68.600	1,130,109
2026-06-08	65.000	68.600	65.000	68.000	68.000	1,670,268
2026-06-05	68.700	69.800	67.500	69.100	69.100	1,204,713
2026-06-04	69.300	69.800	67.400	68.600	68.600	1,204,269
2026-06-03	69.500	69.900	68.100	69.300	69.300	1,275,089
2026-06-02	68.100	69.300	67.600	68.900	68.900	1,596,732
2026-06-01	67.000	68.000	66.000	68.000	68.000	1,146,247
2026-05-29	66.300	68.800	66.000	66.700	66.700	2,733,201
2026-05-28	65.200	66.000	63.800	66.000	66.000	1,301,865
2026-05-27	67.400	67.400	64.700	64.900	64.900	2,039,381
2026-05-26	68.200	68.200	66.100	67.300	67.300	1,761,197
2026-05-25	68.500	68.900	67.300	68.200	68.200	1,407,121
2026-05-22	69.600	69.600	67.500	67.800	67.800	3,257,265
2026-05-21	68.600	70.700	68.500	70.000	70.000	2,640,440
2026-05-20	68.500	69.600	67.500	68.500	68.500	1,671,063
2026-05-19	68.100	70.600	67.300	68.500	68.500	2,424,690
2026-05-18	70.000	71.000	67.300	68.400	68.400	4,675,891
2026-05-15	65.000	70.100	64.600	70.100	70.100	7,184,040
2026-05-14	63.500	65.600	63.000	63.800	63.800	4,001,271
2026-05-13	59.600	63.400	59.000	62.900	62.900	4,845,401
2026-05-12	57.300	59.700	56.700	59.500	59.500	2,777,493
2026-05-11	56.000	58.500	55.500	57.500	57.500	1,635,507
2026-05-08	56.200	57.700	55.600	55.700	55.700	1,553,173
2026-05-07	56.200	56.800	55.900	56.100	56.100	1,663,374
2026-05-06	58.100	58.100	56.000	56.400	56.400	1,703,522
2026-05-05	57.900	58.700	57.600	58.200	58.200	607,948
2026-05-04	58.000	59.300	57.600	57.900	57.900	890,321
2026-04-30	57.700	59.000	57.500	57.900	57.900	1,016,800
2026-04-29	56.800	57.900	56.700	57.900	57.900	721,579

← NewerPage 2 of 21 · 1,220 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.