Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	57.000	57.200	56.500	56.600	56.600	1,061,673
2026-04-27	57.000	57.400	55.100	57.200	57.200	1,692,423
2026-04-24	59.700	59.900	57.300	57.500	57.500	2,584,412
2026-04-23	61.400	61.400	59.000	59.900	59.900	1,848,068
2026-04-22	61.600	61.800	61.100	61.500	61.500	733,243
2026-04-21	60.800	61.800	60.600	61.600	61.600	753,295
2026-04-20	61.300	61.400	60.700	60.700	60.700	889,793
2026-04-17	62.600	62.600	60.600	60.900	60.900	1,268,009
2026-04-16	60.600	62.700	60.600	62.300	62.300	1,504,713
2026-04-15	60.700	61.200	60.100	60.500	60.500	1,195,069
2026-04-14	61.300	61.700	60.200	60.500	60.500	1,520,356
2026-04-13	59.500	61.200	59.300	60.800	60.800	2,739,363
2026-04-10	58.300	60.100	58.300	59.400	59.400	2,632,458
2026-04-09	61.500	61.500	57.600	58.100	58.100	6,807,123
2026-04-08	64.000	64.400	61.400	61.900	61.900	4,649,150
2026-04-07	64.700	64.700	62.200	63.600	63.600	3,605,764
2026-04-02	65.200	65.400	63.800	64.600	64.600	1,950,119
2026-04-01	65.600	66.000	64.900	65.500	65.500	1,375,050
2026-03-31	65.700	65.700	64.500	64.900	64.900	2,439,503
2026-03-30	65.100	66.700	65.100	65.700	65.700	1,985,182
2026-03-27	67.000	67.000	65.500	66.000	66.000	2,290,714
2026-03-26	68.000	68.400	67.100	67.500	67.500	954,333
2026-03-25	69.300	69.400	67.300	67.600	67.600	1,183,904
2026-03-24	69.300	69.500	67.500	67.900	67.900	1,115,786
2026-03-23	67.100	70.200	67.000	68.500	68.500	1,376,335
2026-03-20	67.000	68.800	66.900	68.100	68.100	1,072,230
2026-03-19	67.900	68.300	67.000	67.100	67.100	1,569,047
2026-03-18	70.000	70.000	67.600	68.200	68.200	2,772,016
2026-03-17	70.200	70.300	69.400	69.400	69.400	1,990,045
2026-03-16	69.400	71.800	68.500	70.400	70.400	3,416,567
2026-03-13	69.800	70.000	68.600	69.200	69.200	942,937
2026-03-12	69.400	71.200	69.000	69.800	69.800	1,571,885
2026-03-11	69.800	70.400	68.600	70.000	70.000	1,900,490
2026-03-10	69.800	70.900	68.000	68.700	68.700	1,210,524
2026-03-09	68.000	69.100	66.100	69.100	69.100	1,549,387
2026-03-06	70.900	71.600	69.900	70.300	70.300	1,268,746
2026-03-05	71.000	71.400	70.000	70.800	70.800	1,662,608
2026-03-04	70.500	71.000	68.800	69.900	69.900	2,300,332
2026-03-03	73.800	73.800	71.500	71.600	71.600	1,673,704
2026-03-02	72.900	74.200	72.100	74.000	74.000	2,513,352
2026-02-26	76.900	77.000	75.000	75.200	75.200	2,977,419
2026-02-25	77.900	77.900	76.000	76.200	76.200	2,906,784
2026-02-24	78.300	78.900	76.200	78.000	78.000	2,800,360
2026-02-23	83.000	83.000	77.700	78.000	78.000	4,369,322
2026-02-11	81.000	83.200	79.700	82.100	82.100	1,904,292
2026-02-10	83.300	83.300	81.400	82.500	82.500	1,349,298
2026-02-09	84.900	84.900	82.100	82.600	82.600	1,750,063
2026-02-06	86.000	86.000	83.300	83.900	83.900	1,895,579
2026-02-05	85.500	87.700	85.400	86.400	86.400	1,193,156
2026-02-04	88.700	88.800	85.400	86.000	86.000	1,848,894
2026-02-03	89.300	92.400	86.800	88.900	88.900	2,340,664
2026-02-02	83.000	86.500	82.700	86.100	86.100	1,430,130
2026-01-30	86.400	86.400	84.100	84.400	84.400	1,553,285
2026-01-29	86.500	86.700	85.200	86.400	86.400	885,381
2026-01-28	88.800	89.000	86.000	86.200	86.200	1,826,875
2026-01-27	88.500	89.300	87.200	88.400	88.400	1,288,302
2026-01-26	89.000	89.000	86.500	87.600	87.600	2,846,499
2026-01-23	90.400	90.500	87.900	88.800	88.800	1,463,013
2026-01-22	90.400	91.700	88.700	89.500	89.500	2,478,374
2026-01-21	90.800	90.800	87.600	88.700	88.700	3,726,471

← NewerPage 3 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.