Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 113.50 | 121.00 | 111.00 | 117.00 | 117.00 | 4,354,287 |
| 2025-07-29 | 113.50 | 118.00 | 112.00 | 114.50 | 114.50 | 3,610,158 |
| 2025-07-28 | 116.00 | 116.50 | 112.00 | 113.50 | 113.50 | 1,585,032 |
| 2025-07-25 | 115.50 | 117.00 | 113.00 | 114.00 | 114.00 | 2,276,390 |
| 2025-07-24 | 113.50 | 116.00 | 109.00 | 115.00 | 115.00 | 5,261,872 |
| 2025-07-23 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 1,658,423 |
| 2025-07-22 | 104.00 | 104.50 | 101.00 | 101.00 | 101.00 | 1,064,002 |
| 2025-07-21 | 101.00 | 105.00 | 100.50 | 103.50 | 103.50 | 1,399,137 |
| 2025-07-18 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | 775,100 |
| 2025-07-17 | 97.300 | 102.50 | 97.300 | 101.50 | 101.50 | 1,823,293 |
| 2025-07-16 | 98.400 | 99.500 | 97.300 | 97.400 | 97.400 | 1,551,454 |
| 2025-07-15 | 100.00 | 100.50 | 98.100 | 98.500 | 98.500 | 994,288 |
| 2025-07-14 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | 761,392 |
| 2025-07-11 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 917,010 |
| 2025-07-10 | 102.00 | 102.00 | 100.50 | 101.50 | 101.50 | 498,243 |
| 2025-07-09 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 306,247 |
| 2025-07-08 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 826,400 |
| 2025-07-07 | 106.50 | 106.50 | 103.50 | 104.50 | 104.50 | 619,111 |
| 2025-07-04 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | 838,250 |
| 2025-07-03 | 104.50 | 108.00 | 104.00 | 107.00 | 107.00 | 1,636,160 |
| 2025-07-02 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,102,066 |
| 2025-07-01 | 103.00 | 104.50 | 101.50 | 103.00 | 103.00 | 883,015 |
| 2025-06-30 | 104.00 | 105.50 | 102.50 | 103.00 | 103.00 | 1,069,042 |
| 2025-06-27 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 615,001 |
| 2025-06-26 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 1,424,165 |
| 2025-06-25 | 103.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1,379,666 |
| 2025-06-24 | 99.400 | 103.50 | 99.400 | 103.00 | 103.00 | 2,657,388 |
| 2025-06-23 | 99.000 | 99.100 | 95.400 | 97.500 | 97.500 | 3,404,692 |
| 2025-06-20 | 102.50 | 103.50 | 99.900 | 100.00 | 100.00 | 4,619,835 |
| 2025-06-19 | 105.00 | 106.00 | 102.50 | 103.00 | 103.00 | 1,426,601 |
| 2025-06-18 | 105.50 | 108.00 | 105.00 | 106.00 | 106.00 | 1,039,700 |
| 2025-06-17 | 107.50 | 108.00 | 104.50 | 105.50 | 105.50 | 898,870 |
| 2025-06-16 | 106.00 | 107.00 | 104.00 | 106.50 | 106.50 | 1,283,647 |
| 2025-06-13 | 109.00 | 109.00 | 105.00 | 106.50 | 106.50 | 1,682,378 |
| 2025-06-12 | 110.00 | 113.00 | 108.50 | 109.00 | 109.00 | 1,378,648 |
| 2025-06-11 | 116.00 | 116.00 | 110.50 | 111.50 | 111.50 | 2,442,601 |
| 2025-06-10 | 116.00 | 118.50 | 116.00 | 117.50 | 117.50 | 701,265 |
| 2025-06-09 | 113.50 | 116.00 | 113.00 | 115.50 | 115.50 | 1,127,074 |
| 2025-06-06 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | 1,760,325 |
| 2025-06-05 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,264,684 |
| 2025-06-04 | 117.50 | 119.00 | 116.00 | 116.00 | 116.00 | 1,958,221 |
| 2025-06-03 | 114.50 | 118.00 | 114.50 | 115.50 | 115.50 | 1,206,085 |
| 2025-06-02 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | 2,041,476 |
| 2025-05-29 | 120.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,044,110 |
| 2025-05-28 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,318,089 |
| 2025-05-27 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 1,096,237 |
| 2025-05-26 | 117.00 | 118.50 | 115.00 | 115.50 | 115.50 | 2,142,826 |
| 2025-05-23 | 120.00 | 120.50 | 116.50 | 118.00 | 118.00 | 2,029,553 |
| 2025-05-22 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | 839,007 |
| 2025-05-21 | 120.00 | 122.50 | 119.50 | 121.50 | 121.50 | 1,608,200 |
| 2025-05-20 | 116.50 | 121.50 | 116.50 | 120.00 | 120.00 | 1,553,119 |
| 2025-05-19 | 121.00 | 121.00 | 117.00 | 118.50 | 118.50 | 3,092,161 |
| 2025-05-16 | 129.00 | 129.50 | 122.00 | 122.00 | 122.00 | 4,804,648 |
| 2025-05-15 | 133.50 | 133.50 | 127.50 | 131.50 | 131.50 | 1,449,553 |
| 2025-05-14 | 133.50 | 136.50 | 133.50 | 134.50 | 134.50 | 650,189 |
| 2025-05-13 | 135.00 | 135.50 | 132.50 | 133.00 | 133.00 | 1,334,183 |
| 2025-05-12 | 131.00 | 136.50 | 129.00 | 133.00 | 133.00 | 1,955,061 |
| 2025-05-09 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 580,223 |
| 2025-05-08 | 131.00 | 133.00 | 130.50 | 132.00 | 132.00 | 457,265 |
| 2025-05-07 | 129.00 | 130.50 | 127.50 | 130.50 | 130.50 | 831,140 |
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.