Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	91.800	94.100	89.800	89.900	89.900	3,786,175
2026-01-19	93.500	98.700	92.100	92.300	92.300	6,059,352
2026-01-16	88.200	92.700	88.100	92.100	92.100	4,266,022
2026-01-15	89.400	89.400	86.400	87.300	87.300	2,737,083
2026-01-14	85.000	89.300	84.700	89.000	89.000	3,602,893
2026-01-13	83.700	86.500	82.600	84.100	84.100	3,585,993
2026-01-12	81.000	81.000	79.600	80.400	80.400	1,447,356
2026-01-09	81.100	81.800	79.700	81.000	81.000	1,056,001
2026-01-08	80.300	81.400	79.600	81.000	81.000	1,964,028
2026-01-07	79.500	80.900	79.000	80.300	80.300	1,904,748
2026-01-06	79.000	79.700	78.600	79.400	79.400	1,447,296
2026-01-05	78.600	79.400	78.200	79.000	79.000	1,269,467
2026-01-02	82.700	82.700	78.500	78.500	78.500	2,861,042
2025-12-31	82.900	82.900	81.400	82.700	82.700	992,011
2025-12-30	83.000	83.000	82.000	82.900	82.900	467,611
2025-12-29	82.500	83.300	82.000	83.000	83.000	440,577
2025-12-26	83.000	83.000	81.400	82.400	82.400	1,378,079
2025-12-24	85.000	85.000	82.600	82.900	82.900	951,012
2025-12-23	86.100	86.200	84.100	84.200	84.200	646,521
2025-12-22	86.000	87.400	85.400	86.200	86.200	603,180
2025-12-19	84.700	86.000	84.700	86.000	86.000	587,119
2025-12-18	83.500	86.200	82.900	84.600	84.600	1,981,172
2025-12-17	86.500	87.200	83.200	83.400	83.400	2,739,906
2025-12-16	87.000	87.000	85.200	85.900	85.900	1,927,628
2025-12-15	87.600	89.100	86.500	87.200	87.200	1,440,663
2025-12-12	88.700	89.700	87.800	88.100	88.100	1,392,081
2025-12-11	89.700	89.900	88.000	88.100	88.100	1,261,036
2025-12-10	90.000	90.300	88.500	89.400	89.400	1,395,113
2025-12-09	92.000	92.000	89.600	90.000	90.000	1,101,945
2025-12-08	93.000	93.000	90.600	91.700	91.700	822,625
2025-12-05	93.700	93.700	91.400	92.300	92.300	792,338
2025-12-04	93.300	94.600	93.200	93.800	93.800	457,211
2025-12-03	93.900	93.900	92.600	93.300	93.300	661,487
2025-12-02	94.300	94.900	93.600	93.800	93.800	743,668
2025-12-01	92.700	94.200	91.800	93.500	93.500	1,324,263
2025-11-28	95.700	95.800	92.300	92.500	92.500	1,956,701
2025-11-27	96.500	98.300	94.100	95.300	95.300	2,804,010
2025-11-26	91.400	96.500	91.000	96.000	96.000	1,918,179
2025-11-25	90.000	90.800	89.500	90.400	90.400	639,414
2025-11-24	90.600	92.000	89.300	89.400	89.400	1,386,203
2025-11-21	88.100	91.500	87.900	90.400	90.400	1,694,400
2025-11-20	90.000	90.800	87.800	88.600	88.600	1,804,194
2025-11-19	89.300	90.100	87.800	88.700	88.700	1,033,233
2025-11-18	92.800	92.800	87.000	88.400	88.400	4,126,703
2025-11-17	96.200	96.700	93.100	93.500	93.500	947,239
2025-11-14	96.000	98.800	95.000	95.100	95.100	2,493,070
2025-11-13	94.300	95.400	93.700	95.400	95.400	1,336,862
2025-11-12	94.000	94.700	92.700	94.300	94.300	556,651
2025-11-11	95.500	96.000	93.100	93.400	93.400	1,717,361
2025-11-10	99.300	100.50	94.300	94.500	94.500	5,717,428
2025-11-07	100.00	100.50	98.400	98.700	98.700	851,004
2025-11-06	100.50	103.50	99.500	100.50	100.50	1,415,104
2025-11-05	97.500	99.400	96.000	99.400	99.400	898,013
2025-11-04	100.00	100.50	96.900	98.400	98.400	2,111,011
2025-11-03	100.00	101.50	99.600	100.00	100.00	791,783
2025-10-31	102.50	103.50	100.00	100.00	100.00	912,856
2025-10-30	103.00	104.00	101.50	102.00	102.00	479,024
2025-10-29	104.00	104.50	101.50	103.50	103.50	716,261
2025-10-28	106.50	106.50	103.00	104.50	104.50	768,161
2025-10-27	109.50	110.00	104.00	105.00	105.00	1,227,645

← NewerPage 4 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.