Merida Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	109.50	110.00	104.00	105.00	105.00	1,227,645
2025-10-23	103.50	110.00	103.50	108.50	108.50	2,181,977
2025-10-22	102.00	104.00	101.50	103.50	103.50	463,052
2025-10-21	104.00	104.00	102.00	102.00	102.00	357,212
2025-10-20	103.00	104.00	101.50	103.00	103.00	456,511
2025-10-17	103.00	103.50	101.50	102.50	102.50	433,022
2025-10-16	99.600	105.00	99.600	103.00	103.00	1,443,482
2025-10-15	101.50	102.00	99.700	99.900	99.900	1,305,252
2025-10-14	100.50	102.50	100.00	101.00	101.00	911,131
2025-10-13	97.100	99.900	95.600	99.800	99.800	1,191,056
2025-10-09	103.50	103.50	99.100	99.200	99.200	1,531,515
2025-10-08	102.00	104.50	102.00	103.00	103.00	614,148
2025-10-07	100.00	103.00	99.500	102.50	102.50	1,660,350
2025-10-03	100.50	101.50	99.700	101.00	101.00	680,527
2025-10-02	100.00	101.50	100.00	100.50	100.50	769,550
2025-10-01	102.50	103.00	99.800	100.00	100.00	1,202,500
2025-09-30	104.00	104.00	100.00	101.50	101.50	1,654,111
2025-09-29	103.00	103.00	103.00	103.00	103.00	0
2025-09-26	104.50	105.50	102.00	103.00	103.00	1,361,620
2025-09-25	106.50	107.00	103.00	105.00	105.00	2,060,195
2025-09-24	109.00	109.00	107.00	107.50	107.50	385,119
2025-09-23	110.00	110.50	108.00	108.00	108.00	614,824
2025-09-22	110.00	111.00	107.50	109.00	109.00	459,001
2025-09-19	113.00	113.00	108.50	108.50	108.50	1,551,237
2025-09-18	110.50	113.00	110.50	112.00	112.00	546,330
2025-09-17	109.50	113.00	109.00	110.00	110.00	929,448
2025-09-16	108.00	110.50	107.50	109.00	109.00	1,073,300
2025-09-15	107.50	109.50	106.50	108.00	108.00	273,070
2025-09-12	107.50	109.50	107.00	107.50	107.50	324,059
2025-09-11	110.00	110.00	106.00	107.00	107.00	1,227,345
2025-09-10	109.00	110.50	107.00	109.50	109.50	1,020,010
2025-09-09	111.50	112.00	108.50	109.00	109.00	1,775,253
2025-09-08	113.00	115.50	112.50	112.50	112.50	537,104
2025-09-05	114.50	115.00	112.50	113.00	113.00	518,441
2025-09-04	111.50	114.50	111.00	114.00	114.00	816,075
2025-09-03	114.00	114.50	109.50	110.50	110.50	1,169,323
2025-09-02	112.50	117.00	112.50	114.00	114.00	1,363,871
2025-09-01	114.50	115.00	111.50	112.50	112.50	1,082,170
2025-08-29	113.00	114.00	111.00	113.50	113.50	1,286,350
2025-08-28	112.50	114.00	111.50	112.50	112.50	1,318,126
2025-08-27	113.00	118.50	112.50	112.50	112.50	2,470,429
2025-08-26	110.50	112.50	109.00	111.00	111.00	980,492
2025-08-25	110.00	112.00	109.00	111.00	111.00	772,854
2025-08-22	110.00	110.00	107.50	108.00	108.00	837,155
2025-08-21	106.00	115.00	106.00	109.50	109.50	2,455,685
2025-08-20	104.50	106.50	102.50	105.50	105.50	1,677,270
2025-08-19	110.50	110.50	104.50	105.00	105.00	2,617,962
2025-08-18	113.00	113.50	109.00	110.00	110.00	1,802,954
2025-08-15	115.50	115.50	111.50	113.50	113.50	1,561,056
2025-08-14	114.50	117.50	113.00	115.00	115.00	3,128,608
2025-08-13	108.50	115.00	108.00	111.00	111.00	1,848,406
2025-08-12	107.00	109.00	106.00	107.50	107.50	928,303
2025-08-11	106.50	108.50	101.50	108.00	108.00	3,551,297
2025-08-08	112.50	112.50	107.50	109.00	109.00	2,540,501
2025-08-07	113.00	113.50	111.00	112.50	112.50	2,003,805
2025-08-06	118.00	118.50	114.50	117.00	113.00	2,272,540
2025-08-05	118.50	120.00	117.00	118.50	114.45	2,561,608
2025-08-04	115.00	118.50	112.00	117.00	113.00	2,128,332
2025-08-01	113.50	117.00	112.50	116.50	116.50	1,938,324
2025-07-31	118.00	119.50	115.00	116.50	116.50	2,914,331

← NewerPage 5 of 21 · 1,221 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.